China Automotive Sys (NQ: CAAS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	3.616	3.674	3.374	3.491	220,780	-0.19(-5.22%)
Aug 30, 2022	3.415	3.708	3.340	3.683	393,608	+0.33(+9.98%)
Aug 29, 2022	2.956	3.550	2.956	3.349	506,019	+0.45(+15.56%)
Aug 26, 2022	3.591	3.591	2.530	2.898	620,409	-0.68(-18.93%)
Aug 25, 2022	3.632	3.649	3.474	3.574	243,002	+0.07(+1.90%)
Aug 24, 2022	3.774	4.275	3.156	3.507	1,227,251	-0.25(-6.67%)
Aug 23, 2022	3.365	3.758	3.257	3.758	756,729	+0.39(+11.66%)
Aug 22, 2022	3.006	3.465	2.939	3.365	612,679	+0.44(+15.14%)
Aug 19, 2022	3.065	3.065	2.881	2.923	65,667	-0.01(-0.28%)
Aug 18, 2022	2.839	2.989	2.797	2.931	130,206	+0.18(+6.36%)
Aug 17, 2022	2.672	2.822	2.605	2.756	141,684	+0.18(+6.80%)
Aug 16, 2022	2.555	2.655	2.497	2.580	52,624	+0.03(+1.31%)
Aug 15, 2022	2.555	2.597	2.430	2.547	43,857	-0.02(-0.65%)
Aug 12, 2022	2.555	2.650	2.482	2.564	227,584	+0.06(+2.54%)
Aug 11, 2022	2.513	2.572	2.480	2.500	33,425	+0.04(+1.49%)
Aug 10, 2022	2.480	2.522	2.363	2.463	56,384	-0.03(-1.28%)
Aug 09, 2022	2.497	2.505	2.346	2.495	13,643	+0.02(+0.61%)
Aug 08, 2022	2.455	2.488	2.388	2.480	45,410	+0.03(+1.02%)
Aug 05, 2022	2.422	2.468	2.405	2.455	22,818	+0.06(+2.44%)
Aug 04, 2022	2.397	2.430	2.397	2.397	23,520	+0.00(+0.00%)
Aug 03, 2022	2.380	2.397	2.346	2.397	19,161	+0.03(+1.41%)
Aug 02, 2022	2.397	2.397	2.346	2.363	14,321	+0.00(+0.00%)
Aug 01, 2022	2.372	2.380	2.346	2.363	19,793	+0.01(+0.35%)
Jul 29, 2022	2.330	2.373	2.328	2.355	26,314	-0.02(-0.71%)
Jul 28, 2022	2.338	2.380	2.338	2.372	13,760	-0.01(-0.34%)
Jul 27, 2022	2.364	2.380	2.280	2.380	13,688	+0.03(+1.35%)
Jul 26, 2022	2.313	2.363	2.296	2.348	14,472	-0.01(-0.29%)
Jul 25, 2022	2.296	2.355	2.271	2.355	23,594	+0.02(+0.71%)
Jul 22, 2022	2.305	2.371	2.303	2.338	8,473	+0.02(+0.72%)
Jul 21, 2022	2.347	2.370	2.281	2.321	11,177	-0.03(-1.42%)
Jul 20, 2022	2.280	2.363	2.280	2.355	16,153	+0.03(+1.08%)
Jul 19, 2022	2.296	2.355	2.296	2.330	22,470	+0.04(+1.82%)
Jul 18, 2022	2.280	2.359	2.280	2.288	12,892	+0.00(+0.00%)
Jul 15, 2022	2.397	2.397	2.288	2.288	14,360	-0.08(-3.52%)
Jul 14, 2022	2.280	2.375	2.280	2.372	11,813	+0.02(+0.71%)
Jul 13, 2022	2.341	2.363	2.313	2.355	8,848	-0.01(-0.35%)
Jul 12, 2022	2.326	2.380	2.280	2.363	9,981	+0.01(+0.35%)
Jul 11, 2022	2.338	2.397	2.305	2.355	28,788	+0.02(+0.65%)
Jul 08, 2022	2.263	2.363	2.246	2.340	40,763	+0.12(+5.33%)
Jul 07, 2022	2.296	2.371	2.221	2.221	35,493	-0.09(-3.97%)
Jul 06, 2022	2.346	2.346	2.270	2.313	13,162	+0.02(+0.73%)
Jul 05, 2022	2.346	2.346	2.296	2.296	14,043	-0.02(-0.72%)
Jul 01, 2022	2.288	2.371	2.288	2.313	24,889	+0.06(+2.59%)
Jun 30, 2022	2.322	2.322	2.255	2.255	15,966	-0.03(-1.10%)
Jun 29, 2022	2.259	2.346	2.259	2.280	11,705	-0.09(-3.87%)
Jun 28, 2022	2.372	2.372	2.313	2.372	22,878	+0.00(+0.00%)
Jun 27, 2022	2.305	2.380	2.264	2.372	23,739	+0.08(+3.27%)
Jun 24, 2022	2.238	2.338	2.238	2.296	51,376	+0.04(+1.85%)
Jun 23, 2022	2.296	2.355	2.219	2.255	44,713	+0.02(+0.75%)
Jun 22, 2022	2.188	2.296	2.179	2.238	16,675	-0.03(-1.11%)
Jun 21, 2022	2.230	2.296	2.179	2.263	40,204	+0.03(+1.12%)
Jun 17, 2022	2.238	2.296	2.238	2.238	47,195	-0.08(-3.25%)
Jun 16, 2022	2.280	2.363	2.263	2.313	27,224	+0.02(+0.73%)
Jun 15, 2022	2.296	2.390	2.296	2.296	67,277	-0.03(-1.43%)
Jun 14, 2022	2.397	2.402	2.288	2.330	20,760	-0.03(-1.41%)
Jun 13, 2022	2.397	2.412	2.298	2.363	18,444	-0.06(-2.41%)
Jun 10, 2022	2.422	2.447	2.388	2.422	26,137	-0.03(-1.36%)
Jun 09, 2022	2.438	2.463	2.388	2.455	25,467	-0.01(-0.34%)
Jun 08, 2022	2.430	2.463	2.401	2.463	27,193	+0.03(+1.03%)
Jun 07, 2022	2.422	2.455	2.382	2.438	29,347	+0.02(+0.69%)
Jun 06, 2022	2.438	2.455	2.401	2.422	26,343	-0.01(-0.34%)
Jun 03, 2022	2.397	2.455	2.338	2.430	17,357	+0.01(+0.34%)
Jun 02, 2022	2.372	2.455	2.346	2.422	29,552	-0.01(-0.34%)