China Automotive Systems Inc (CAAS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 5.49132947977 | 3.46 | 3.79 | 3.46 | 44999 | 3.62315848 | CS |
| 4 | -0.01 | -0.273224043716 | 3.66 | 3.81 | 3.42 | 28813 | 3.58430776 | CS |
| 12 | 0.15 | 4.28571428571 | 3.5 | 4.9399 | 3.34 | 74097 | 4.01482462 | CS |
| 26 | 0.29 | 8.63095238095 | 3.36 | 4.9399 | 3.25 | 55850 | 3.8826066 | CS |
| 52 | -0.03 | -0.815217391304 | 3.68 | 4.9399 | 3.04 | 50177 | 3.67252974 | CS |
| 156 | 0.3 | 8.9552238806 | 3.35 | 9.7 | 2.2 | 80898 | 4.91975075 | CS |
| 260 | 1.55 | 73.8095238095 | 2.1 | 13.6938 | 1.425 | 212437 | 7.5367512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 3.67 | -0.07 | -1.87 | 3.74 | 3.9 | 3.62 | 100549 |
| 1727130900 | 3.74 | 0.15 | 4.18 | 3.6 | 3.79 | 3.5458 | 96440 |
| 1726871700 | 3.59 | 0.07 | 1.99 | 3.5 | 3.6 | 3.49 | 50767 |
| 1726785300 | 3.52 | 0.01 | 0.28 | 3.56 | 3.6 | 3.5086 | 15988 |
| 1726698900 | 3.51 | 0.02 | 0.57 | 3.47 | 3.58 | 3.47 | 14676 |
| 1726612500 | 3.49 | -0.01 | -0.29 | 3.46 | 3.66 | 3.46 | 47123 |
| 1726526100 | 3.5 | 0.02 | 0.57 | 3.47 | 3.57 | 3.452 | 13212 |
| 1726266900 | 3.48 | -0.01 | -0.29 | 3.5 | 3.545 | 3.4517 | 11540 |
| 1726180500 | 3.49 | 0.01 | 0.29 | 3.5 | 3.56 | 3.49 | 20023 |
| 1726094100 | 3.48 | 0.03 | 0.99 | 3.46 | 3.55 | 3.426 | 26559 |
| 1726007700 | 3.446 | 0.02 | 0.64 | 3.43 | 3.4984 | 3.42 | 8109 |
| 1725921300 | 3.424 | -0.06 | -1.61 | 3.5 | 3.53 | 3.42 | 46594 |
| 1725662100 | 3.48 | -0.08 | -2.25 | 3.54 | 3.54 | 3.48 | 13390 |
| 1725575700 | 3.56 | -0.03 | -0.78 | 3.55 | 3.5999 | 3.4218 | 51416 |
| 1725489300 | 3.588 | -0.04 | -1.16 | 3.62 | 3.64 | 3.56 | 25530 |
| 1725402900 | 3.63 | -0.02 | -0.55 | 3.67 | 3.67 | 3.6101 | 8169 |
| 1725057300 | 3.65 | -0.01 | -0.27 | 3.68 | 3.74 | 3.65 | 13927 |
| 1724970900 | 3.66 | -0.02 | -0.54 | 3.71 | 3.77 | 3.66 | 29065 |
| 1724884500 | 3.68 | -0.02 | -0.54 | 3.7 | 3.71 | 3.645 | 23166 |
| 1724798100 | 3.7 | 0.04 | 1.09 | 3.66 | 3.81 | 3.63 | 31750 |
| 1724711700 | 3.66 | -0.11 | -2.92 | 3.8 | 3.8199 | 3.64 | 22368 |
| 1724452500 | 3.77 | 0.02 | 0.53 | 3.71 | 3.86 | 3.6488 | 40913 |
| 1724366100 | 3.75 | -0.01 | -0.27 | 3.76 | 3.85 | 3.75 | 33255 |
| 1724279700 | 3.76 | 0.14 | 3.87 | 3.63 | 3.84 | 3.62 | 74958 |
| 1724193300 | 3.62 | -0.07 | -1.90 | 3.68 | 3.75 | 3.6 | 23958 |
| 1724106900 | 3.69 | 0.07 | 1.93 | 3.62 | 3.75 | 3.62 | 37420 |
| 1723847700 | 3.62 | -0.07 | -1.90 | 3.7 | 3.73 | 3.55 | 83347 |
| 1723761300 | 3.69 | 0.02 | 0.54 | 3.67 | 3.88 | 3.67 | 15474 |
| 1723674900 | 3.67 | -0.31 | -7.79 | 3.86 | 3.95 | 3.62 | 53635 |
| 1723588500 | 3.98 | 0.2 | 5.29 | 3.96 | 4.04 | 3.81 | 166574 |
| 1723502100 | 3.78 | 0.12 | 3.28 | 3.71 | 3.9297 | 3.65 | 86081 |
| 1723242900 | 3.66 | -0.02 | -0.54 | 3.69 | 3.6941 | 3.63 | 18820 |
| 1723156500 | 3.68 | 0.12 | 3.37 | 3.56 | 3.7199 | 3.56 | 26428 |
| 1723070100 | 3.56 | -0.1 | -2.79 | 3.66 | 3.74 | 3.53 | 36929 |
| 1722983700 | 3.6622 | -0.04 | -1.02 | 3.59 | 3.6894 | 3.55 | 15482 |
| 1722897300 | 3.7 | 0.01 | 0.27 | 3.55 | 3.75 | 3.34 | 140326 |
| 1722638100 | 3.69 | -0.09 | -2.38 | 3.73 | 3.73 | 3.596 | 61361 |
| 1722551700 | 3.78 | -0.09 | -2.33 | 3.76 | 3.8897 | 3.76 | 65765 |
| 1722465300 | 3.87 | -0.21 | -5.15 | 3.95 | 4.07 | 3.87 | 93422 |
| 1722378900 | 4.08 | -0.77 | -15.88 | 3.93 | 4.11 | 3.69 | 237726 |
| 1722292500 | 4.85 | 0.24 | 5.21 | 4.75 | 4.9399 | 4.7 | 243227 |
| 1722033300 | 4.61 | 0.08 | 1.77 | 4.5599999 | 4.6899 | 4.25 | 138956 |
| 1721946900 | 4.53 | 0.15 | 3.42 | 4.37 | 4.55 | 4.3 | 89883 |
| 1721860500 | 4.38 | 0.01 | 0.23 | 4.3099999 | 4.475 | 4.2101 | 54867 |
| 1721774100 | 4.37 | -0.12 | -2.67 | 4.45 | 4.49 | 4.12 | 116031 |
| 1721687700 | 4.49 | 0.37 | 8.98 | 4.25 | 4.6 | 4.12 | 426100 |
| 1721428500 | 4.12 | 0.61 | 17.38 | 3.84 | 4.26 | 3.81 | 958652 |
| 1721342100 | 3.51 | 0.03 | 0.86 | 3.43 | 3.59 | 3.43 | 21661 |
| 1721255700 | 3.48 | -0.08 | -2.25 | 3.45 | 3.54 | 3.43 | 55114 |
| 1721169300 | 3.56 | 0.02 | 0.56 | 3.55 | 3.74 | 3.5 | 29648 |
| 1721082900 | 3.54 | 0.03 | 0.85 | 3.5 | 3.5993 | 3.5 | 23596 |
| 1720823700 | 3.51 | -0.02 | -0.54 | 3.42 | 3.57 | 3.41 | 47784 |
| 1720737300 | 3.5289 | 0.04 | 1.11 | 3.52 | 3.63 | 3.4947 | 17079 |
| 1720650900 | 3.49 | -0.02 | -0.57 | 3.52 | 3.5339 | 3.46 | 25969 |
| 1720564500 | 3.51 | -0.04 | -1.13 | 3.5 | 3.56 | 3.48 | 8809 |
| 1720478100 | 3.55 | 0.05 | 1.43 | 3.52 | 3.577 | 3.48 | 12901 |
| 1720218900 | 3.5 | -0.05 | -1.41 | 3.44 | 3.63 | 3.42 | 37583 |
| 1720040640 | 3.55 | 0.07 | 2.16 | 3.42 | 3.6372 | 3.42 | 47623 |
| 1719959700 | 3.475 | -0.14 | -3.74 | 3.5 | 3.5744 | 3.44 | 60463 |
| 1719873300 | 3.61 | 0.02 | 0.56 | 3.5 | 3.661 | 3.5 | 37641 |
| 1719614100 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1719527700 | 3.59 | -0.16 | -4.27 | 3.74 | 3.78 | 3.58 | 39730 |
| 1719441300 | 3.75 | 0 | 0.00 | 3.7 | 3.75 | 3.7 | 5918 |
| 1719354900 | 3.75 | -0.01 | -0.27 | 3.71 | 3.8053 | 3.71 | 19465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
