China Automotive Systems Stock Price History, CAAS Historical Prices

Add to My Stocks
$4.23 $0.07 (1.63%) CAAS stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download China Automotive Systems stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with China Automotive Systems P/E ratio, and PS ratio. The China Automotive Systems stock price history chart shows that the stock price was at a high of $10.58 on Sep 15, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 4.31 4.31 4.23 4.23 7,333 - 0.26
2018-06-20 4.35 4.42 4.34 4.4 5,025 - 0.27
2018-06-19 4.34 4.4 4.31 4.37 3,617 - 0.27
2018-06-18 4.32 4.44 4.32 4.42 10,254 - 0.27
2018-06-15 4.33 4.4 4.33 4.36 13,651 - 0.27
2018-06-14 4.28 4.39 4.28 4.36 14,679 - 0.27
2018-06-13 4.26 4.33 4.26 4.28 7,280 - 0.26
2018-06-12 4.27 4.35 4.25 4.27 27,303 - 0.26
2018-06-11 4.23 4.3 4.23 4.26 22,317 - 0.26
2018-06-08 4.35 4.35 4.24 4.28 13,641 - 0.26
2018-06-07 4.25 4.42 4.25 4.38 17,523 - 0.27
2018-06-06 4.5 4.57 4.3 4.3 58,867 - 0.26
2018-06-05 4.56 4.56 4.5 4.52 2,570 - 0.28
2018-06-04 4.52 4.59 4.52 4.55 6,089 - 0.28
2018-06-01 4.52 4.58 4.52 4.55 6,929 - 0.28
2018-05-31 4.52 4.6 4.52 4.55 7,053 - 0.28
2018-05-30 4.57 4.6 4.5 4.58 18,855 - 0.28
2018-05-29 4.59 4.61 4.52 4.53 7,293 - 0.28
2018-05-25 4.54 4.6 4.51 4.54 7,163 - 0.28
2018-05-24 4.47 4.7 4.47 4.55 35,852 - 0.28
2018-05-23 4.72 4.74 4.64 4.73 8,684 - 0.29
2018-05-22 4.66 4.69 4.53 4.59 12,721 - 0.28
2018-05-21 4.64 4.75 4.54 4.66 12,463 - 0.29
2018-05-18 4.5 4.7 4.5 4.67 49,220 - 0.29
2018-05-17 4.42 4.56 4.39 4.42 34,371 - 0.27
2018-05-16 4.28 4.46 4.26 4.39 30,968 - 0.27
2018-05-15 4.28 4.32 4.25 4.25 6,090 - 0.26
2018-05-14 4.23 4.34 4.23 4.25 12,050 - 0.26
2018-05-11 4.36 4.43 4.17 4.23 14,427 - 0.26
2018-05-10 4.11 4.38 4.11 4.34 35,712 - 0.28
2018-05-09 4.22 4.22 4.1 4.11 15,618 - 0.26
2018-05-08 4.29 4.29 4.2 4.2 11,810 - 0.27
2018-05-07 4.28 4.3 4.25 4.25 9,172 - 0.27
2018-05-04 4.26 4.32 4.26 4.3 2,152 - 0.27
2018-05-03 4.26 4.28 4.25 4.27 4,464 - 0.27
2018-05-02 4.28 4.29 4.23 4.27 8,364 - 0.27
2018-05-01 4.25 4.25 4.22 4.25 4,214 - 0.27
2018-04-30 4.3 4.47 4.19 4.27 18,088 - 0.27
2018-04-27 4.3 4.5 4.27 4.3 41,514 - 0.27
2018-04-26 4.31 4.32 4.28 4.29 3,086 - 0.27
2018-04-25 4.36 4.43 4.28 4.28 7,200 - 0.27
2018-04-24 4.44 4.44 4.31 4.31 8,436 - 0.27
2018-04-23 4.38 4.48 4.37 4.39 9,495 - 0.28
2018-04-20 4.49 4.49 4.36 4.36 7,571 - 0.28
2018-04-19 4.38 4.52 4.3 4.46 22,258 - 0.28
2018-04-18 4.44 4.52 4.35 4.39 17,356 - 0.28
2018-04-17 4.36 4.55 4.36 4.5 32,904 - 0.29
2018-04-16 4.04 4.42 4.04 4.4 42,157 - 0.28
2018-04-13 4.17 4.33 4.04 4.04 48,422 - 0.26
2018-04-12 4.23 4.26 4.11 4.17 16,410 - 0.27
2018-04-11 4.15 4.27 4.09 4.27 16,688 - 0.27
2018-04-10 4.3 4.35 4.15 4.15 23,213 - 0.26
2018-04-09 4.35 4.35 4.29 4.29 19,338 - 0.27
2018-04-06 4.29 4.37 4.29 4.35 4,127 - 0.28
2018-04-05 4.29 4.33 4.26 4.26 19,737 - 0.27
2018-04-04 4.27 4.34 4.27 4.32 6,290 - 0.27
2018-04-03 4.27 4.32 4.27 4.3 6,215 - 0.27
2018-04-02 4.46 4.46 4.28 4.31 33,568 - 0.27
2018-03-30 0 0 0 4.69 0 - -
2018-03-29 4.6 4.7 4.3 4.69 101,918 5.86 0.29
2018-03-28 4.63 4.7 4.6 4.69 15,605 5.86 0.29
2018-03-27 4.69 4.7 4.65 4.69 8,025 5.86 0.29
2018-03-26 4.64 4.74 4.61 4.66 17,313 5.83 0.29
2018-03-23 4.55 4.75 4.55 4.64 22,688 5.8 0.29
2018-03-22 4.72 4.75 4.67 4.74 12,481 5.93 0.3
2018-03-21 4.71 4.84 4.69 4.73 16,518 5.91 0.3
2018-03-20 4.71 4.77 4.7 4.72 8,349 5.9 0.3
2018-03-19 4.62 4.76 4.61 4.67 10,181 5.83 0.29
2018-03-16 4.66 4.79 4.55 4.61 99,138 5.76 0.29
2018-03-15 4.7 4.81 4.62 4.66 28,441 5.83 0.29
2018-03-14 4.71 4.75 4.61 4.7 17,420 5.88 0.29
2018-03-13 4.79 4.79 4.66 4.72 32,094 5.9 0.3
2018-03-12 4.69 4.75 4.61 4.69 37,547 5.86 0.29
2018-03-09 4.66 4.86 4.66 4.77 19,476 5.96 0.3
2018-03-08 4.74 4.77 4.6 4.77 13,558 5.96 0.3
2018-03-07 4.48 4.73 4.48 4.69 9,486 5.86 0.29
2018-03-06 4.65 4.74 4.52 4.71 13,012 5.89 0.3
2018-03-05 4.65 4.69 4.47 4.62 14,182 5.78 0.29
2018-03-02 4.48 4.65 4.42 4.65 22,594 5.81 0.29
2018-03-01 4.44 4.58 4.4 4.52 31,735 5.65 0.28
2018-02-28 4.42 4.46 4.4 4.45 24,643 5.56 0.28
2018-02-27 4.46 4.5 4.4 4.42 10,587 5.53 0.28
2018-02-26 4.51 4.51 4.42 4.48 8,899 5.6 0.28
2018-02-23 4.48 4.52 4.41 4.47 22,590 5.59 0.28
2018-02-22 4.5 4.5 4.4 4.4 23,971 5.5 0.28
2018-02-21 4.37 4.56 4.37 4.44 11,881 5.55 0.28
2018-02-20 4.39 4.54 4.34 4.42 18,677 5.53 0.28
2018-02-19 0 0 0 4.4 0 - -
2018-02-16 4.45 4.52 4.37 4.4 53,430 5.5 0.28
Get more Data

China Automotive Systems Stock History Chart

View CAAS PE ratio, PS ratio stocks charts and compare with peers.
CAAS Chart
Note: Compare China Automotive Systems stock price history with the index and industry peers.

China Automotive Systems Stock Price History: Past 5 years

Max Stock Price10.58Sep 15,2014
Min Stock Price3.15Jun 28,2016
Avg Stock Price6.08

China Automotive Systems Historical PE ratio: Past 5 years

Max PE Ratio12.5Aug 13,2013
Min PE Ratio3.87Feb 11,2016
Avg PE Ratio6.92

China Automotive Systems Historical PS ratio: Past 5 years

Max PS Ratio0.8Aug 13,2013
Min PS Ratio0.23Jun 28,2016
Avg PS Ratio0.42

CAAS Industry Peers

Company Price Change (%)
Commercial Vehicle Group (CVGI)7.330.01 (0.14%)
Horizon Global (HZN)6.21.06 (14.6%)
Strattec Security (STRT)31.950.4 (1.24%)
Tenneco (TEN)45.310.17 (0.37%)
Lear (LEA)195.73.14 (1.58%)
Aptiv Plc (APTV)96.241.04 (1.07%)
Superior Industries (SUP)19.350.3 (1.57%)

We provide China Automotive Systems share price history along with PE ratio and PS ratio for doing China Automotive Systems fundamental analysis. The price movement is easily depicted in the China Automotive Systems stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. CAAS stock saw an opening price of $4.31, and a closing price of $4.23 on Jun 22, 2018. Looking at China Automotive Systems stock history data, the P/S ratio was at a low of 0.23 on Jun 28, 2016.