China Automotive Systems Stock Price History (NASDAQ:CAAS)

Add to My Stocks
$4.81 $0.02 (0.42%) CAAS stock closing price Jul 26, 2017 (Closing)

The 10 year data of China Automotive Systems stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with China Automotive Systems price earnings ratio, and the price to sales ratio are available in this historical stock price data. The China Automotive Systems stock price history chart shows that the stock price was at a high of 26.35 on 11 Jan, 2010 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-264.784.834.784.8171106.780.33
2017-07-254.834.884.794.7944056.750.33
2017-07-244.774.874.764.81246696.780.33
2017-07-214.834.854.814.83159466.800.33
2017-07-204.894.904.824.8346156.800.33
2017-07-194.814.924.814.88103616.870.33
2017-07-184.864.874.804.8593566.830.33
2017-07-174.874.874.854.8773016.860.33
2017-07-144.864.884.824.85132796.830.33
2017-07-134.884.924.824.87136426.850.33
2017-07-124.944.944.844.8427876.810.33
2017-07-114.804.914.804.83143706.800.33
2017-07-104.854.854.814.8166026.780.33
2017-07-074.844.864.774.8487486.820.33
2017-07-064.924.924.784.81298356.780.33
2017-07-054.864.894.854.89103466.890.33
2017-07-034.854.854.844.8521346.830.33
2017-06-304.814.854.814.84156796.820.33
2017-06-294.784.814.754.81332306.780.33
2017-06-284.834.854.754.78194806.730.33
2017-06-274.794.884.794.83170576.800.33
2017-06-264.804.804.764.7881326.730.33
2017-06-234.824.834.794.81129536.780.33
2017-06-224.744.834.734.8284386.790.33
2017-06-214.854.854.734.76366326.700.32
2017-06-204.814.904.804.82255356.790.33
2017-06-194.814.894.724.83472346.800.33
2017-06-164.804.844.714.811141056.780.33
2017-06-154.824.844.804.82235606.790.33
2017-06-144.854.954.854.86320986.850.33
2017-06-134.884.964.824.82375016.790.33
2017-06-124.954.964.824.88467676.870.33
2017-06-094.965.054.914.96149016.990.34
2017-06-084.964.984.964.98217397.010.34
2017-06-074.975.014.954.9689736.990.34
2017-06-065.025.054.954.99411457.030.34
2017-06-055.045.055.015.02133827.070.34
2017-06-025.015.105.015.07181827.140.35
2017-06-015.065.125.065.0794177.140.35
2017-05-315.105.155.035.11311647.200.35
2017-05-305.055.235.055.10826577.180.35
2017-05-290.000.000.005.070N/AN/A
2017-05-265.075.135.025.07149067.140.35
2017-05-255.045.085.005.01146807.060.34
2017-05-245.055.055.015.05218557.110.34
2017-05-235.065.065.005.02363887.070.34
2017-05-225.105.125.055.06378797.130.34
2017-05-194.995.124.995.05531867.110.34
2017-05-184.995.034.914.9580406.970.34
2017-05-175.045.044.934.97303407.000.34
2017-05-165.105.104.935.06414497.130.34
2017-05-154.805.144.805.101799987.180.35
2017-05-124.364.504.304.45690096.270.30
2017-05-114.364.534.354.41546626.210.30
2017-05-104.464.594.404.53577986.380.31
2017-05-094.624.624.404.46916636.280.31
2017-05-084.624.644.544.5885006.450.31
2017-05-054.514.674.504.5731136.440.31
2017-05-044.544.674.434.49246486.320.31
2017-05-034.654.704.404.50642126.340.31
2017-05-024.754.784.694.70234966.620.32
2017-05-014.804.884.724.83148106.800.33
2017-04-284.904.904.714.77623476.720.33
2017-04-274.814.874.814.86101966.850.33
2017-04-264.794.904.794.84136746.820.33
2017-04-254.874.894.814.84152596.820.33
2017-04-244.744.854.744.83252606.800.33
2017-04-214.814.944.674.74621126.680.33
2017-04-204.714.944.684.93648926.940.34
2017-04-194.674.774.644.67294926.580.32
2017-04-184.664.754.654.69277296.610.32
2017-04-174.854.854.604.74708296.680.33
2017-04-140.000.000.004.870N/AN/A
2017-04-134.924.994.854.87482936.860.33
2017-04-124.854.944.804.88158576.870.33
2017-04-114.845.054.834.93386246.940.34
2017-04-104.905.024.774.88306036.870.33
2017-04-075.015.124.914.92234506.930.34
2017-04-064.985.004.774.99352007.030.34
2017-04-055.155.194.994.99399027.030.34
2017-04-045.135.174.955.12715787.210.35
2017-04-035.105.254.955.17486747.280.35
2017-03-315.155.154.954.99558107.030.34
2017-03-305.405.405.005.15925897.250.35
2017-03-295.305.545.305.411342217.620.37
2017-03-285.205.385.055.29235087.450.36
2017-03-275.105.464.975.09781987.170.35
2017-03-245.165.195.085.10152107.180.35
2017-03-235.205.445.135.20335297.320.36
Get more Data

China Automotive Systems Stock 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 Historical Prices: Past 5 years

Max Stock Price 10.58 Sep 15,2014
Min Stock Price 3.15 Jun 28,2016
Avg Stock Price 6.06

China Automotive Systems Historical PE ratio: Past 5 years

Max PE Ratio 12.5 Aug 13,2013
Min PE Ratio 3.87 Feb 11,2016
Avg PE Ratio 7.24

China Automotive Systems Historical PS ratio: Past 5 years

Max PS Ratio 0.8 Aug 13,2013
Min PS Ratio 0.23 Jun 28,2016
Avg PS Ratio 0.43

CAAS Industry Peers

Company Price Change (%)
Commercial Vehicle Group (CVGI)8.90.02 (0.22%)
Westport Fuel Systems (WPRT)1.680.03 (1.75%)
Tenneco (TEN)58.660.24 (0.41%)
Superior Industries (SUP)20.350.05 (0.25%)
Lear (LEA)150.614.64 (3.18%)
Delphi Automotive (DLPH)90.670.26 (0.29%)
Valeo (VLEEY)35.580.33 (0.94%)

China Automotive Systems historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in China Automotive Systems stock analysis. China Automotive Systems stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   CAAS closed at 4.79 and traded with a volume of 4405 on the last trading day. The company's P/S ratio was at a high of 3.38 on 11 Jan, 2010 according to our China Automotive Systems stock market history data. .