China Automotive Systems Inc (RYV)
TG
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 | -0.045 | -1.15681233933 | 3.89 | 3.9 | 3.89 | 157 | 3.89681529 | DE |
| 4 | -0.125 | -3.14861460957 | 3.97 | 3.985 | 3.785 | 284 | 3.8886716 | DE |
| 12 | -0.385 | -9.10165484634 | 4.23 | 4.535 | 3.66 | 717 | 4.22892997 | DE |
| 26 | -0.06 | -1.53649167734 | 3.905 | 4.5599999 | 3.19 | 798 | 4.05563236 | DE |
| 52 | 0.545 | 16.5151515152 | 3.3 | 4.5599999 | 2.96 | 1060 | 3.5760496 | DE |
| 156 | 0.125 | 3.36021505376 | 3.72 | 4.5599999 | 2.82 | 2233 | 3.28866062 | DE |
| 260 | 0.125 | 3.36021505376 | 3.72 | 4.5599999 | 2.82 | 2233 | 3.28866062 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737667620 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737581220 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737494820 | 3.9 | 0.01 | 0.26 | 3.9 | 3.9 | 3.9 | 214 |
| 1737408420 | 3.89 | -0.1 | -2.38 | 3.89 | 3.89 | 3.89 | 100 |
| 1737149220 | 3.985 | 0 | 0.00 | 3.985 | 3.985 | 3.985 | 0 |
| 1737062820 | 3.985 | 0 | 0.00 | 3.985 | 3.985 | 3.985 | 0 |
| 1736976420 | 3.985 | 0 | 0.00 | 3.985 | 3.985 | 3.985 | 0 |
| 1736890020 | 3.985 | 0.2 | 5.28 | 3.985 | 3.985 | 3.985 | 5 |
| 1736803620 | 3.785 | 0 | 0.00 | 3.785 | 3.785 | 3.785 | 0 |
| 1736544420 | 3.785 | 0 | 0.00 | 3.785 | 3.785 | 3.785 | 0 |
| 1736458020 | 3.785 | 0 | 0.00 | 3.785 | 3.785 | 3.785 | 0 |
| 1736371620 | 3.785 | 0 | 0.00 | 3.785 | 3.785 | 3.785 | 0 |
| 1736285220 | 3.785 | -0.19 | -4.66 | 3.785 | 3.785 | 3.785 | 500 |
| 1736198820 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1735939620 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1735853220 | 3.97 | 0.31 | 8.47 | 3.97 | 3.97 | 3.97 | 600 |
| 1735594020 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1735334820 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1734989220 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1734730020 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1734643620 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1734557220 | 3.66 | -0.19 | -4.94 | 3.66 | 3.66 | 3.66 | 84 |
| 1734470820 | 3.85 | -0.33 | -7.89 | 3.85 | 3.85 | 3.85 | 210 |
| 1734384420 | 4.18 | -0.1 | -2.34 | 4.18 | 4.18 | 4.18 | 553 |
| 1734125220 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1734038820 | 4.28 | 0.12 | 2.88 | 4.28 | 4.28 | 4.28 | 115 |
| 1733952420 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1733866020 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1733779620 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1733520420 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1733434020 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1733347620 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1733261220 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1733174820 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1732915620 | 4.16 | 0.06 | 1.46 | 4.16 | 4.16 | 4.16 | 1200 |
| 1732829220 | 4.0999999 | -0.07 | -1.68 | 4.0999999 | 4.0999999 | 4.0999999 | 200 |
| 1732742820 | 4.17 | -0.14 | -3.14 | 4.17 | 4.17 | 4.17 | 1480 |
| 1732656420 | 4.305 | 0 | 0.00 | 4.305 | 4.305 | 4.305 | 0 |
| 1732570020 | 4.305 | 0 | 0.00 | 4.305 | 4.305 | 4.305 | 0 |
| 1732310820 | 4.305 | 0 | 0.00 | 4.305 | 4.305 | 4.305 | 0 |
| 1732224420 | 4.305 | 0.24 | 5.90 | 4.305 | 4.305 | 4.305 | 200 |
| 1732138020 | 4.065 | -0.35 | -7.82 | 4.065 | 4.065 | 4.065 | 100 |
| 1732051620 | 4.41 | 0.37 | 9.02 | 4.41 | 4.41 | 4.41 | 875 |
| 1731965160 | 4.045 | 0 | 0.00 | 4.045 | 4.045 | 4.045 | 0 |
| 1731705960 | 4.045 | 0 | 0.00 | 4.045 | 4.045 | 4.045 | 0 |
| 1731619560 | 4.045 | -0.15 | -3.46 | 4.115 | 4.115 | 4.045 | 330 |
| 1731533160 | 4.19 | -0.23 | -5.10 | 4.19 | 4.19 | 4.19 | 931 |
| 1731446820 | 4.415 | -0.12 | -2.54 | 4.415 | 4.415 | 4.415 | 207 |
| 1731360420 | 4.53 | 0.08 | 1.68 | 4.47 | 4.535 | 4.47 | 902 |
| 1731101220 | 4.455 | 0.23 | 5.32 | 4.455 | 4.455 | 4.455 | 2000 |
| 1731014760 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1730928360 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1730841960 | 4.23 | -0.11 | -2.42 | 4.23 | 4.23 | 4.23 | 4259 |
| 1730755560 | 4.335 | 0 | 0.00 | 4.335 | 4.335 | 4.335 | 0 |
| 1730496360 | 4.335 | 0 | 0.00 | 4.335 | 4.335 | 4.335 | 0 |
| 1730409960 | 4.335 | 0 | 0.00 | 4.335 | 4.335 | 4.335 | 0 |
| 1730323560 | 4.335 | 0.41 | 10.45 | 4.335 | 4.335 | 4.335 | 2 |
| 1730185200 | 3.925 | 0 | 0.00 | 3.925 | 3.925 | 3.925 | 0 |
| 1730098800 | 3.925 | 0 | 0.00 | 3.925 | 3.925 | 3.925 | 0 |
| 1729839600 | 3.925 | 0 | 0.00 | 3.925 | 3.925 | 3.925 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
