NasdaqCM - Delayed Quote • USD
China Automotive Systems, Inc. (CAAS)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 3.6500 | 3.6900 | 3.6500 | 3.6900 | 3.6900 | 62,000 |
| Apr 17, 2024 | 3.5000 | 3.5900 | 3.4200 | 3.5400 | 3.5400 | 19,500 |
| Apr 16, 2024 | 3.5000 | 3.5400 | 3.4200 | 3.4800 | 3.4800 | 39,000 |
| Apr 15, 2024 | 3.6700 | 3.7200 | 3.5400 | 3.5400 | 3.5400 | 23,500 |
| Apr 12, 2024 | 3.7800 | 3.7800 | 3.5600 | 3.7700 | 3.7700 | 32,900 |
| Apr 11, 2024 | 3.8500 | 3.8500 | 3.7400 | 3.7800 | 3.7800 | 18,600 |
| Apr 10, 2024 | 3.8300 | 3.8500 | 3.7500 | 3.7900 | 3.7900 | 29,500 |
| Apr 9, 2024 | 3.8400 | 3.8400 | 3.7500 | 3.8400 | 3.8400 | 46,700 |
| Apr 8, 2024 | 3.7100 | 3.7400 | 3.6800 | 3.7400 | 3.7400 | 38,500 |
| Apr 5, 2024 | 3.7600 | 3.7700 | 3.6800 | 3.7300 | 3.7300 | 67,800 |
| Apr 4, 2024 | 3.6200 | 3.7300 | 3.6200 | 3.6500 | 3.6500 | 92,500 |
| Apr 3, 2024 | 3.5900 | 3.5900 | 3.5100 | 3.5100 | 3.5100 | 29,200 |
| Apr 2, 2024 | 3.6600 | 3.6600 | 3.5200 | 3.5600 | 3.5600 | 53,500 |
| Apr 1, 2024 | 3.6600 | 3.6700 | 3.5500 | 3.6300 | 3.6300 | 107,100 |
| Mar 28, 2024 | 3.5300 | 3.6300 | 3.4500 | 3.5500 | 3.5500 | 129,700 |
| Mar 27, 2024 | 3.2500 | 3.4000 | 3.2500 | 3.3700 | 3.3700 | 48,800 |
| Mar 26, 2024 | 3.2700 | 3.3300 | 3.2500 | 3.2500 | 3.2500 | 22,800 |
| Mar 25, 2024 | 3.3300 | 3.3800 | 3.3000 | 3.3000 | 3.3000 | 19,500 |
| Mar 22, 2024 | 3.4100 | 3.4100 | 3.3000 | 3.3600 | 3.3600 | 42,200 |
| Mar 21, 2024 | 3.5100 | 3.5100 | 3.4000 | 3.4000 | 3.4000 | 23,400 |
| Mar 20, 2024 | 3.3900 | 3.5500 | 3.3800 | 3.4600 | 3.4600 | 40,900 |
| Mar 19, 2024 | 3.3900 | 3.3900 | 3.3500 | 3.3800 | 3.3800 | 14,500 |
| Mar 18, 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3800 | 3.3800 | 20,100 |
| Mar 15, 2024 | 3.2800 | 3.4000 | 3.2800 | 3.4000 | 3.4000 | 37,300 |
| Mar 14, 2024 | 3.3500 | 3.3900 | 3.2800 | 3.2800 | 3.2800 | 35,100 |
| Mar 13, 2024 | 3.3400 | 3.4000 | 3.3000 | 3.3900 | 3.3900 | 25,500 |
| Mar 12, 2024 | 3.3200 | 3.3900 | 3.2600 | 3.3100 | 3.3100 | 27,400 |
| Mar 11, 2024 | 3.2700 | 3.3700 | 3.2700 | 3.3000 | 3.3000 | 20,800 |
| Mar 8, 2024 | 3.2900 | 3.3200 | 3.2400 | 3.2800 | 3.2800 | 23,200 |
| Mar 7, 2024 | 3.2300 | 3.3000 | 3.2300 | 3.2300 | 3.2300 | 24,100 |
| Mar 6, 2024 | 3.2800 | 3.3100 | 3.2400 | 3.2800 | 3.2800 | 34,300 |
| Mar 5, 2024 | 3.2100 | 3.3000 | 3.2100 | 3.2600 | 3.2600 | 20,300 |
| Mar 4, 2024 | 3.2500 | 3.3200 | 3.2000 | 3.2600 | 3.2600 | 27,300 |
| Mar 1, 2024 | 3.2300 | 3.3200 | 3.2200 | 3.2900 | 3.2900 | 26,200 |
| Feb 29, 2024 | 3.2500 | 3.2900 | 3.2200 | 3.2300 | 3.2300 | 50,100 |
| Feb 28, 2024 | 3.2800 | 3.3000 | 3.2000 | 3.2200 | 3.2200 | 23,000 |
| Feb 27, 2024 | 3.2000 | 3.2700 | 3.2000 | 3.2500 | 3.2500 | 14,900 |
| Feb 26, 2024 | 3.2800 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 24,700 |
| Feb 23, 2024 | 3.2000 | 3.2900 | 3.1700 | 3.2900 | 3.2900 | 26,000 |
| Feb 22, 2024 | 3.3900 | 3.4400 | 3.1900 | 3.2000 | 3.2000 | 75,400 |
| Feb 21, 2024 | 3.4500 | 3.4700 | 3.3000 | 3.3000 | 3.3000 | 26,300 |
| Feb 20, 2024 | 3.5400 | 3.5400 | 3.4000 | 3.4400 | 3.4400 | 48,200 |
| Feb 16, 2024 | 3.2900 | 3.5400 | 3.2900 | 3.5300 | 3.5300 | 54,400 |
| Feb 15, 2024 | 3.4600 | 3.4900 | 3.2900 | 3.3000 | 3.3000 | 60,900 |
| Feb 14, 2024 | 3.3000 | 3.4200 | 3.2900 | 3.4000 | 3.4000 | 42,600 |
| Feb 13, 2024 | 3.4900 | 3.4900 | 3.2600 | 3.2800 | 3.2800 | 56,100 |
| Feb 12, 2024 | 3.2800 | 3.4900 | 3.2800 | 3.4800 | 3.4800 | 64,600 |
| Feb 9, 2024 | 3.2200 | 3.3300 | 3.2200 | 3.2800 | 3.2800 | 10,500 |
| Feb 8, 2024 | 3.2500 | 3.4100 | 3.2400 | 3.2400 | 3.2400 | 36,500 |
| Feb 7, 2024 | 3.3200 | 3.3300 | 3.2100 | 3.2400 | 3.2400 | 22,700 |
| Feb 6, 2024 | 3.2200 | 3.4400 | 3.2200 | 3.2800 | 3.2800 | 49,900 |
| Feb 5, 2024 | 3.3700 | 3.3700 | 3.2000 | 3.2500 | 3.2500 | 50,700 |
| Feb 2, 2024 | 3.4200 | 3.4400 | 3.3500 | 3.3700 | 3.3700 | 20,100 |
| Feb 1, 2024 | 3.4000 | 3.4500 | 3.3300 | 3.4500 | 3.4500 | 22,300 |
| Jan 31, 2024 | 3.3700 | 3.4900 | 3.3400 | 3.3700 | 3.3700 | 19,400 |
| Jan 30, 2024 | 3.5100 | 3.5500 | 3.3600 | 3.4000 | 3.4000 | 22,100 |
| Jan 29, 2024 | 3.6300 | 3.7300 | 3.4500 | 3.4900 | 3.4900 | 51,600 |
| Jan 26, 2024 | 3.6900 | 3.7800 | 3.6000 | 3.6000 | 3.6000 | 38,800 |
| Jan 25, 2024 | 3.7400 | 3.7800 | 3.6200 | 3.7800 | 3.7800 | 40,100 |
| Jan 24, 2024 | 3.7300 | 3.7900 | 3.5900 | 3.6600 | 3.6600 | 96,100 |
| Jan 23, 2024 | 3.7500 | 3.8500 | 3.6300 | 3.8000 | 3.8000 | 93,200 |
| Jan 22, 2024 | 3.4500 | 3.8500 | 3.4300 | 3.7000 | 3.7000 | 239,600 |
| Jan 19, 2024 | 3.0800 | 3.4000 | 3.0800 | 3.3400 | 3.3400 | 110,100 |
| Jan 18, 2024 | 3.1000 | 3.1500 | 3.0700 | 3.0800 | 3.0800 | 17,600 |
| Jan 17, 2024 | 3.1800 | 3.1800 | 3.0700 | 3.1000 | 3.1000 | 32,500 |
| Jan 16, 2024 | 3.1400 | 3.2400 | 3.1200 | 3.1600 | 3.1600 | 26,900 |
| Jan 12, 2024 | 3.1400 | 3.2200 | 3.0700 | 3.1500 | 3.1500 | 64,100 |
| Jan 11, 2024 | 3.0900 | 3.2000 | 3.0500 | 3.1600 | 3.1600 | 58,000 |
| Jan 10, 2024 | 3.1000 | 3.1500 | 3.0500 | 3.0700 | 3.0700 | 52,000 |
| Jan 9, 2024 | 3.1100 | 3.2300 | 3.0500 | 3.0600 | 3.0600 | 51,900 |
| Jan 8, 2024 | 3.2500 | 3.2900 | 3.1100 | 3.1700 | 3.1700 | 39,800 |
| Jan 5, 2024 | 3.1800 | 3.2800 | 3.1300 | 3.2500 | 3.2500 | 18,700 |
| Jan 4, 2024 | 3.1200 | 3.2500 | 3.1200 | 3.1800 | 3.1800 | 17,400 |
| Jan 3, 2024 | 3.2100 | 3.4100 | 3.1000 | 3.1200 | 3.1200 | 74,700 |
| Jan 2, 2024 | 3.2500 | 3.3500 | 3.1500 | 3.1800 | 3.1800 | 41,200 |
| Dec 29, 2023 | 3.3100 | 3.3600 | 3.0600 | 3.2300 | 3.2300 | 79,900 |
| Dec 28, 2023 | 3.2900 | 3.3500 | 3.2500 | 3.3000 | 3.3000 | 29,600 |
| Dec 27, 2023 | 3.3100 | 3.3500 | 3.2500 | 3.2600 | 3.2600 | 49,100 |
| Dec 26, 2023 | 3.3100 | 3.3700 | 3.2500 | 3.3000 | 3.3000 | 68,500 |
| Dec 22, 2023 | 3.2900 | 3.3400 | 3.1600 | 3.3100 | 3.3100 | 46,400 |
| Dec 21, 2023 | 3.3000 | 3.4500 | 3.0700 | 3.2600 | 3.2600 | 325,700 |
| Dec 20, 2023 | 3.3900 | 3.5000 | 3.3000 | 3.3000 | 3.3000 | 168,300 |
| Dec 19, 2023 | 3.5000 | 3.6300 | 3.2600 | 3.3900 | 3.3900 | 231,400 |
| Dec 18, 2023 | 3.4000 | 3.6200 | 3.3900 | 3.5000 | 3.5000 | 24,000 |
| Dec 15, 2023 | 3.5700 | 3.6500 | 3.4000 | 3.4100 | 3.4100 | 75,000 |
| Dec 14, 2023 | 3.5000 | 3.6500 | 3.4300 | 3.5200 | 3.5200 | 48,900 |
| Dec 13, 2023 | 3.5100 | 3.5600 | 3.2600 | 3.4400 | 3.4400 | 101,200 |
| Dec 12, 2023 | 3.5700 | 3.6500 | 3.4000 | 3.4600 | 3.4600 | 38,100 |
| Dec 11, 2023 | 3.6400 | 3.6800 | 3.5500 | 3.6100 | 3.6100 | 15,500 |
| Dec 8, 2023 | 3.7000 | 3.7600 | 3.5300 | 3.6300 | 3.6300 | 21,800 |
| Dec 7, 2023 | 3.6900 | 3.7800 | 3.6500 | 3.6700 | 3.6700 | 22,500 |
| Dec 6, 2023 | 3.8000 | 3.8000 | 3.6700 | 3.7000 | 3.7000 | 19,100 |
| Dec 5, 2023 | 3.7500 | 3.8200 | 3.6800 | 3.7400 | 3.7400 | 24,400 |
| Dec 4, 2023 | 3.7200 | 3.7500 | 3.6300 | 3.7400 | 3.7400 | 66,800 |
| Dec 1, 2023 | 3.6400 | 3.7000 | 3.5900 | 3.6300 | 3.6300 | 27,400 |
| Nov 30, 2023 | 3.7300 | 3.7300 | 3.5800 | 3.6500 | 3.6500 | 26,200 |
| Nov 29, 2023 | 3.5200 | 3.7000 | 3.5200 | 3.6600 | 3.6600 | 47,700 |
| Nov 28, 2023 | 3.6300 | 3.6900 | 3.5600 | 3.5700 | 3.5700 | 13,900 |
| Nov 27, 2023 | 3.5900 | 3.7200 | 3.5900 | 3.6500 | 3.6500 | 23,500 |
| Nov 24, 2023 | 3.5900 | 3.7100 | 3.4200 | 3.5800 | 3.5800 | 24,700 |
| Nov 22, 2023 | 3.7100 | 3.7600 | 3.5500 | 3.6800 | 3.6800 | 29,700 |
| Nov 21, 2023 | 3.3600 | 3.8500 | 3.3600 | 3.7400 | 3.7400 | 99,900 |
| Nov 20, 2023 | 3.3100 | 3.5600 | 3.3100 | 3.5100 | 3.5100 | 56,000 |
| Nov 17, 2023 | 3.2800 | 3.4200 | 3.2400 | 3.3100 | 3.3100 | 57,800 |
| Nov 16, 2023 | 3.3400 | 3.3400 | 3.0400 | 3.2600 | 3.2600 | 120,100 |
| Nov 15, 2023 | 3.3100 | 3.3900 | 3.2000 | 3.2400 | 3.2400 | 34,900 |
| Nov 14, 2023 | 3.3800 | 3.4800 | 3.2600 | 3.2900 | 3.2900 | 54,100 |
| Nov 13, 2023 | 3.3800 | 3.4500 | 3.2600 | 3.2600 | 3.2600 | 41,700 |
| Nov 10, 2023 | 3.4600 | 3.6200 | 3.3200 | 3.3800 | 3.3800 | 39,700 |
| Nov 9, 2023 | 3.5400 | 3.5400 | 3.2900 | 3.4300 | 3.4300 | 48,300 |
| Nov 8, 2023 | 3.5700 | 3.5700 | 3.4000 | 3.4200 | 3.4200 | 24,300 |
| Nov 7, 2023 | 3.6000 | 3.6500 | 3.4500 | 3.4500 | 3.4500 | 16,400 |
| Nov 6, 2023 | 3.4300 | 3.8200 | 3.4100 | 3.6000 | 3.6000 | 73,600 |
| Nov 3, 2023 | 3.3300 | 3.4000 | 3.3300 | 3.3800 | 3.3800 | 8,600 |
| Nov 2, 2023 | 3.1700 | 3.3600 | 3.1700 | 3.3600 | 3.3600 | 29,500 |
| Nov 1, 2023 | 3.1800 | 3.2500 | 3.1800 | 3.2000 | 3.2000 | 12,000 |
| Oct 31, 2023 | 3.1900 | 3.2400 | 3.1600 | 3.1700 | 3.1700 | 13,600 |
| Oct 30, 2023 | 3.3400 | 3.3400 | 3.1100 | 3.1600 | 3.1600 | 15,100 |
| Oct 27, 2023 | 3.1400 | 3.2800 | 3.1000 | 3.1600 | 3.1600 | 10,300 |
| Oct 26, 2023 | 3.2200 | 3.3400 | 3.1300 | 3.1500 | 3.1500 | 41,000 |
| Oct 25, 2023 | 3.2800 | 3.3600 | 3.1400 | 3.1700 | 3.1700 | 30,500 |
| Oct 24, 2023 | 3.3300 | 3.3500 | 3.2600 | 3.2800 | 3.2800 | 19,000 |
| Oct 23, 2023 | 3.3400 | 3.3900 | 3.3300 | 3.3300 | 3.3300 | 18,400 |
| Oct 20, 2023 | 3.3700 | 3.4300 | 3.3400 | 3.3600 | 3.3600 | 12,900 |
| Oct 19, 2023 | 3.4100 | 3.4500 | 3.3600 | 3.3600 | 3.3600 | 15,300 |
| Oct 18, 2023 | 3.4100 | 3.4400 | 3.3800 | 3.4000 | 3.4000 | 17,500 |
| Oct 17, 2023 | 3.4300 | 3.4800 | 3.4000 | 3.4100 | 3.4100 | 19,600 |
| Oct 16, 2023 | 3.4500 | 3.5000 | 3.3800 | 3.4400 | 3.4400 | 24,100 |
| Oct 13, 2023 | 3.4200 | 3.5100 | 3.3700 | 3.4000 | 3.4000 | 22,900 |
| Oct 12, 2023 | 3.4500 | 3.5100 | 3.4200 | 3.4500 | 3.4500 | 14,000 |
| Oct 11, 2023 | 3.5100 | 3.5800 | 3.4200 | 3.4500 | 3.4500 | 22,900 |
| Oct 10, 2023 | 3.4800 | 3.5900 | 3.3500 | 3.5300 | 3.5300 | 24,400 |
| Oct 9, 2023 | 3.5000 | 3.5500 | 3.4000 | 3.5000 | 3.5000 | 37,000 |
| Oct 6, 2023 | 3.4400 | 3.6200 | 3.4100 | 3.4100 | 3.4100 | 30,500 |
| Oct 5, 2023 | 3.6500 | 3.6500 | 3.3900 | 3.4400 | 3.4400 | 41,200 |
| Oct 4, 2023 | 3.5100 | 3.6400 | 3.3900 | 3.4900 | 3.4900 | 27,900 |
| Oct 3, 2023 | 3.7500 | 3.8900 | 3.5500 | 3.5500 | 3.5500 | 56,800 |
| Oct 2, 2023 | 3.8800 | 3.9000 | 3.8200 | 3.8400 | 3.8400 | 10,100 |
| Sep 29, 2023 | 3.9600 | 4.0300 | 3.8900 | 3.8900 | 3.8900 | 11,500 |
| Sep 28, 2023 | 3.6900 | 4.0500 | 3.6900 | 3.9600 | 3.9600 | 124,000 |
| Sep 27, 2023 | 3.5900 | 3.7000 | 3.5000 | 3.6000 | 3.6000 | 57,600 |
| Sep 26, 2023 | 3.6500 | 3.7500 | 3.6100 | 3.6400 | 3.6400 | 27,100 |
| Sep 25, 2023 | 3.8400 | 3.8400 | 3.6100 | 3.6500 | 3.6500 | 22,900 |
| Sep 22, 2023 | 3.7900 | 3.8000 | 3.6700 | 3.7000 | 3.7000 | 21,400 |
| Sep 21, 2023 | 3.8900 | 3.8900 | 3.7100 | 3.7700 | 3.7700 | 37,600 |
| Sep 20, 2023 | 3.7900 | 3.9100 | 3.7500 | 3.7500 | 3.7500 | 41,500 |
| Sep 19, 2023 | 3.7200 | 3.8500 | 3.7200 | 3.8000 | 3.8000 | 12,400 |
| Sep 18, 2023 | 3.8600 | 3.9700 | 3.7500 | 3.7600 | 3.7600 | 38,900 |
| Sep 15, 2023 | 3.8400 | 3.9200 | 3.6700 | 3.8900 | 3.8900 | 65,900 |
| Sep 14, 2023 | 3.8600 | 3.9800 | 3.8500 | 3.8500 | 3.8500 | 20,700 |
| Sep 13, 2023 | 3.8600 | 3.9900 | 3.8100 | 3.8500 | 3.8500 | 19,200 |
| Sep 12, 2023 | 3.7900 | 4.0300 | 3.7700 | 3.9300 | 3.9300 | 48,300 |
| Sep 11, 2023 | 4.0300 | 4.0900 | 3.9200 | 3.9200 | 3.9200 | 37,400 |
| Sep 8, 2023 | 4.0100 | 4.1400 | 3.9200 | 4.0000 | 4.0000 | 29,800 |
| Sep 7, 2023 | 4.0600 | 4.2200 | 4.0000 | 4.0000 | 4.0000 | 26,900 |
| Sep 6, 2023 | 4.2100 | 4.3000 | 4.0600 | 4.1100 | 4.1100 | 32,800 |
| Sep 5, 2023 | 4.3500 | 4.3800 | 4.2100 | 4.2100 | 4.2100 | 21,600 |
| Sep 1, 2023 | 4.2200 | 4.3800 | 4.2200 | 4.3800 | 4.3800 | 33,200 |
| Aug 31, 2023 | 4.2400 | 4.3600 | 4.1800 | 4.1900 | 4.1900 | 25,400 |
| Aug 30, 2023 | 4.3200 | 4.4400 | 4.2300 | 4.2400 | 4.2400 | 34,800 |
| Aug 29, 2023 | 4.1500 | 4.5200 | 4.1500 | 4.3300 | 4.3300 | 52,800 |
| Aug 28, 2023 | 4.1500 | 4.2400 | 4.0100 | 4.1600 | 4.1600 | 74,000 |
| Aug 25, 2023 | 4.2200 | 4.3700 | 4.0100 | 4.1300 | 4.1300 | 36,900 |
| Aug 24, 2023 | 4.3300 | 4.4300 | 4.2200 | 4.2200 | 4.2200 | 18,700 |
| Aug 23, 2023 | 4.2000 | 4.4300 | 4.2000 | 4.2900 | 4.2900 | 48,400 |
| Aug 22, 2023 | 4.3200 | 4.4000 | 4.1300 | 4.1300 | 4.1300 | 48,500 |
| Aug 21, 2023 | 4.3200 | 4.4900 | 4.3100 | 4.3200 | 4.3200 | 70,000 |
| Aug 18, 2023 | 4.4500 | 4.6400 | 4.3200 | 4.4300 | 4.4300 | 38,600 |
| Aug 17, 2023 | 4.6400 | 4.8300 | 4.4300 | 4.4900 | 4.4900 | 108,600 |
| Aug 16, 2023 | 4.6200 | 4.8000 | 4.5200 | 4.6200 | 4.6200 | 53,700 |
| Aug 15, 2023 | 4.8100 | 4.9200 | 4.5500 | 4.7600 | 4.7600 | 99,600 |
| Aug 14, 2023 | 5.1000 | 5.1000 | 4.8200 | 4.9100 | 4.9100 | 101,900 |
| Aug 11, 2023 | 5.4500 | 5.4500 | 5.0000 | 5.1000 | 5.1000 | 83,900 |
| Aug 10, 2023 | 5.2700 | 5.3200 | 5.1500 | 5.2800 | 5.2800 | 32,600 |
| Aug 9, 2023 | 5.1500 | 5.3500 | 5.0700 | 5.1800 | 5.1800 | 56,600 |
| Aug 8, 2023 | 5.5000 | 5.5000 | 5.1500 | 5.1500 | 5.1500 | 62,700 |
| Aug 7, 2023 | 5.3000 | 5.6300 | 5.1900 | 5.5600 | 5.5600 | 58,300 |
| Aug 4, 2023 | 5.4200 | 5.5000 | 5.2200 | 5.2800 | 5.2800 | 23,800 |
| Aug 3, 2023 | 5.4900 | 5.6400 | 5.4200 | 5.4200 | 5.4200 | 25,000 |
| Aug 2, 2023 | 5.3200 | 5.5000 | 5.2500 | 5.5000 | 5.5000 | 39,700 |
| Aug 1, 2023 | 5.3600 | 5.4600 | 5.2300 | 5.3700 | 5.3700 | 47,000 |
| Jul 31, 2023 | 5.4700 | 5.6400 | 5.3900 | 5.4600 | 5.4600 | 59,200 |
| Jul 28, 2023 | 5.2500 | 5.4000 | 5.1500 | 5.3200 | 5.3200 | 41,700 |
| Jul 27, 2023 | 5.3400 | 5.3900 | 5.1200 | 5.1200 | 5.1200 | 31,500 |
| Jul 26, 2023 | 5.2200 | 5.5000 | 5.2200 | 5.3200 | 5.3200 | 52,600 |
| Jul 25, 2023 | 5.1300 | 5.3300 | 5.0500 | 5.2200 | 5.2200 | 66,000 |
| Jul 24, 2023 | 5.1400 | 5.1500 | 5.0300 | 5.0600 | 5.0600 | 38,700 |
| Jul 21, 2023 | 5.2300 | 5.2300 | 5.0400 | 5.1200 | 5.1200 | 38,000 |
| Jul 20, 2023 | 5.0800 | 5.2200 | 5.0300 | 5.1300 | 5.1300 | 40,400 |
| Jul 19, 2023 | 5.0400 | 5.1900 | 5.0300 | 5.1100 | 5.1100 | 27,400 |
| Jul 18, 2023 | 5.0300 | 5.1600 | 5.0300 | 5.0500 | 5.0500 | 18,500 |
| Jul 17, 2023 | 5.0700 | 5.2200 | 5.0100 | 5.0800 | 5.0800 | 53,200 |
| Jul 14, 2023 | 5.2300 | 5.2700 | 5.0100 | 5.0300 | 5.0300 | 41,200 |
| Jul 13, 2023 | 5.1100 | 5.3000 | 5.0300 | 5.2500 | 5.2500 | 45,100 |
| Jul 12, 2023 | 5.5100 | 5.5100 | 5.0400 | 5.0700 | 5.0700 | 62,900 |
| Jul 11, 2023 | 5.6300 | 5.6300 | 5.2700 | 5.4700 | 5.4700 | 60,000 |
| Jul 10, 2023 | 5.3700 | 5.7300 | 5.3700 | 5.5000 | 5.5000 | 90,400 |
| Jul 7, 2023 | 5.3100 | 5.5200 | 5.2800 | 5.4300 | 5.4300 | 29,400 |
| Jul 6, 2023 | 5.4600 | 5.5500 | 5.1800 | 5.3200 | 5.3200 | 49,000 |
| Jul 5, 2023 | 5.1600 | 5.6600 | 5.1300 | 5.4900 | 5.4900 | 82,700 |
| Jul 3, 2023 | 5.0900 | 5.2200 | 4.8900 | 5.1500 | 5.1500 | 39,600 |
| Jun 30, 2023 | 4.9400 | 5.0600 | 4.9100 | 4.9200 | 4.9200 | 23,400 |
| Jun 29, 2023 | 4.7800 | 5.0800 | 4.7800 | 4.9700 | 4.9700 | 27,800 |
| Jun 28, 2023 | 5.0000 | 5.0700 | 4.7700 | 4.8700 | 4.8700 | 47,400 |
| Jun 27, 2023 | 5.0500 | 5.1500 | 5.0000 | 5.0300 | 5.0300 | 41,100 |
| Jun 26, 2023 | 5.0400 | 5.2600 | 5.0000 | 5.0700 | 5.0700 | 54,600 |
| Jun 23, 2023 | 5.3500 | 5.3500 | 5.0400 | 5.1000 | 5.1000 | 43,500 |
| Jun 22, 2023 | 5.1200 | 5.3500 | 4.9800 | 5.2700 | 5.2700 | 72,100 |
| Jun 21, 2023 | 5.0300 | 5.1800 | 4.8500 | 4.9800 | 4.9800 | 73,600 |
| Jun 20, 2023 | 4.8500 | 5.1000 | 4.8000 | 5.0100 | 5.0100 | 77,800 |
| Jun 16, 2023 | 4.8300 | 4.9000 | 4.7700 | 4.8400 | 4.8400 | 58,100 |
| Jun 15, 2023 | 4.8000 | 4.9200 | 4.7500 | 4.8200 | 4.8200 | 29,400 |
| Jun 14, 2023 | 4.7100 | 4.9200 | 4.5900 | 4.8800 | 4.8800 | 45,100 |
| Jun 13, 2023 | 4.7300 | 4.8600 | 4.6300 | 4.6300 | 4.6300 | 34,300 |
| Jun 12, 2023 | 4.6600 | 4.8400 | 4.6600 | 4.7600 | 4.7600 | 24,600 |
| Jun 9, 2023 | 4.9000 | 4.9300 | 4.6800 | 4.6800 | 4.6800 | 28,900 |
| Jun 8, 2023 | 4.7600 | 4.9300 | 4.7100 | 4.9100 | 4.9100 | 52,300 |
| Jun 7, 2023 | 4.7100 | 4.8900 | 4.5800 | 4.7500 | 4.7500 | 53,800 |
| Jun 6, 2023 | 4.7700 | 4.9100 | 4.6500 | 4.8600 | 4.8600 | 51,600 |
| Jun 5, 2023 | 4.8300 | 4.9800 | 4.7100 | 4.8200 | 4.8200 | 54,400 |
| Jun 2, 2023 | 5.0000 | 5.0000 | 4.7300 | 4.9000 | 4.9000 | 38,700 |
| Jun 1, 2023 | 4.6800 | 4.8200 | 4.5600 | 4.7500 | 4.7500 | 43,900 |
| May 31, 2023 | 4.7200 | 4.7200 | 4.5100 | 4.6200 | 4.6200 | 43,300 |
| May 30, 2023 | 4.6700 | 4.8200 | 4.6500 | 4.7500 | 4.7500 | 41,400 |
| May 26, 2023 | 4.6800 | 4.9300 | 4.6700 | 4.7200 | 4.7200 | 30,600 |
| May 25, 2023 | 4.9300 | 4.9500 | 4.6800 | 4.7900 | 4.7900 | 76,500 |
| May 24, 2023 | 5.3100 | 5.3100 | 4.9300 | 4.9900 | 4.9900 | 66,600 |
| May 23, 2023 | 5.2700 | 5.4400 | 5.1600 | 5.2400 | 5.2400 | 59,400 |
| May 22, 2023 | 5.2100 | 5.4200 | 5.1900 | 5.3000 | 5.3000 | 111,700 |
| May 19, 2023 | 5.4000 | 5.5600 | 5.2200 | 5.3100 | 5.3100 | 110,700 |
| May 18, 2023 | 5.2300 | 5.5100 | 5.1200 | 5.5100 | 5.5100 | 171,500 |
| May 17, 2023 | 5.1000 | 5.2500 | 4.9200 | 5.2500 | 5.2500 | 131,400 |
| May 16, 2023 | 4.6700 | 5.1800 | 4.5500 | 5.0900 | 5.0900 | 265,300 |
| May 15, 2023 | 4.4700 | 4.7700 | 4.4700 | 4.7000 | 4.7000 | 114,800 |
| May 12, 2023 | 4.9000 | 5.2100 | 4.4500 | 4.4700 | 4.4700 | 231,500 |
| May 11, 2023 | 4.4900 | 4.7700 | 4.4600 | 4.7000 | 4.7000 | 92,800 |
| May 10, 2023 | 4.5200 | 4.7300 | 4.4700 | 4.6300 | 4.6300 | 69,400 |
| May 9, 2023 | 4.2600 | 4.5900 | 4.2600 | 4.5100 | 4.5100 | 130,800 |
| May 8, 2023 | 4.4000 | 4.5200 | 4.3000 | 4.3400 | 4.3400 | 119,200 |
| May 5, 2023 | 4.6500 | 4.6500 | 4.3200 | 4.4600 | 4.4600 | 64,600 |
| May 4, 2023 | 4.5700 | 4.6100 | 4.3000 | 4.5000 | 4.5000 | 110,700 |
| May 3, 2023 | 4.6100 | 4.7400 | 4.4700 | 4.6200 | 4.6200 | 129,900 |
| May 2, 2023 | 5.3100 | 5.4100 | 4.6100 | 4.6500 | 4.6500 | 271,100 |
| May 1, 2023 | 4.8400 | 5.4500 | 4.8200 | 5.3000 | 5.3000 | 247,600 |
| Apr 28, 2023 | 4.6000 | 5.0900 | 4.5200 | 4.9300 | 4.9300 | 234,800 |
| Apr 27, 2023 | 4.4000 | 4.6300 | 4.3300 | 4.5800 | 4.5800 | 57,000 |
| Apr 26, 2023 | 4.4700 | 4.4900 | 4.3200 | 4.3500 | 4.3500 | 35,200 |
| Apr 25, 2023 | 4.4100 | 4.5000 | 4.3900 | 4.4000 | 4.4000 | 34,200 |
| Apr 24, 2023 | 4.5200 | 4.5900 | 4.3800 | 4.4800 | 4.4800 | 89,800 |
| Apr 21, 2023 | 4.8000 | 4.8000 | 4.5100 | 4.6100 | 4.6100 | 55,100 |
| Apr 20, 2023 | 4.7500 | 4.8500 | 4.6700 | 4.7400 | 4.7400 | 31,800 |
| Apr 19, 2023 | 4.7600 | 4.9500 | 4.6700 | 4.8200 | 4.8200 | 75,600 |
Related Tickers
CYD China Yuchai International Limited
8.31
+0.00%
CVGI Commercial Vehicle Group, Inc.
6.20
-0.88%
ECX ECARX Holdings Inc.
1.6500
+3.12%
CPS Cooper-Standard Holdings Inc.
15.31
+1.12%
CREV Carbon Revolution Public Limited Company
13.70
0.00%
DORM Dorman Products, Inc.
87.91
-0.10%
SMP Standard Motor Products, Inc.
32.10
+0.60%
7229.T Yutaka Giken Co.,Ltd.
2,452.00
-2.08%
ALV Autoliv, Inc.
114.36
-1.15%
DAN Dana Incorporated
12.01
+1.09%