XNAS
Datos históricos de China Automotive Systems, Inc.
China Automotive Systems, Inc. · CAAS
$4.48
▼ -0.03 (-0.56%)
Última operación · 10/10/2026, 18:28:29 UTC
- Variación en el periodo
- +0.08%
- Máximo
- US$5.64
- 8 de septiembre de 2026
- Mínimo
- US$4.00
- 17 de noviembre de 2025
- Volumen medio diario
- 0.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.40 | 4.48 | 4.36 | 4.48 | +2.05% | 8,587 |
| 8 oct 2026 | 4.37 | 4.50 | 4.37 | 4.39 | +0.69% | 11,193.38 |
| 7 oct 2026 | 4.66 | 4.66 | 4.26 | 4.36 | −6.24% | 80,560.618 |
| 6 oct 2026 | 4.68 | 4.70 | 4.56 | 4.65 | −1.06% | 17,137.687 |
| 5 oct 2026 | 4.67 | 4.75 | 4.51 | 4.70 | +1.73% | 61,808.623 |
| 2 oct 2026 | 4.79 | 4.80 | 4.59 | 4.62 | −3.55% | 23,759.28 |
| 1 oct 2026 | 4.77 | 4.86 | 4.76 | 4.79 | −0.21% | 14,806.308 |
| 30 sep 2026 | 4.87 | 4.89 | 4.80 | 4.80 | −0.62% | 6,680.146 |
| 29 sep 2026 | 4.81 | 4.91 | 4.75 | 4.83 | −1.63% | 19,802.861 |
| 28 sep 2026 | 4.99 | 4.99 | 4.84 | 4.91 | +1.01% | 18,257.488 |
| 25 sep 2026 | 5.00 | 5.07 | 4.86 | 4.86 | −4.31% | 23,234.986 |
| 24 sep 2026 | 5.07 | 5.08 | 5.00 | 5.08 | 0.00% | 5,494.801 |
| 23 sep 2026 | 5.07 | 5.08 | 5.00 | 5.08 | +0.20% | 8,298.15 |
| 22 sep 2026 | 5.09 | 5.13 | 5.02 | 5.07 | −0.20% | 11,771.016 |
| 21 sep 2026 | 5.02 | 5.10 | 4.90 | 5.08 | +0.79% | 9,089.909 |
| 18 sep 2026 | 5.02 | 5.05 | 4.91 | 5.04 | −0.20% | 40,085.889 |
| 17 sep 2026 | 5.08 | 5.11 | 4.93 | 5.05 | −0.79% | 27,919.128 |
| 16 sep 2026 | 5.27 | 5.27 | 5.08 | 5.09 | −3.42% | 12,427.86 |
| 15 sep 2026 | 5.23 | 5.43 | 5.20 | 5.27 | −0.19% | 11,609.949 |
| 14 sep 2026 | 5.37 | 5.47 | 5.25 | 5.28 | −1.49% | 12,695.254 |
| 11 sep 2026 | 5.26 | 5.37 | 5.25 | 5.36 | +1.90% | 10,877.011 |
| 10 sep 2026 | 5.35 | 5.55 | 5.26 | 5.26 | −3.13% | 14,615.296 |
| 9 sep 2026 | 5.44 | 5.46 | 5.27 | 5.43 | −0.37% | 22,336.323 |
| 8 sep 2026 | 5.40 | 5.64 | 5.40 | 5.45 | +0.93% | 37,631.073 |
| 4 sep 2026 | 5.40 | 5.52 | 5.36 | 5.40 | −0.74% | 10,153.273 |
| 3 sep 2026 | 5.41 | 5.49 | 5.35 | 5.44 | +0.46% | 10,457.729 |
| 2 sep 2026 | 5.49 | 5.56 | 5.35 | 5.42 | −1.19% | 26,854.841 |
| 1 sep 2026 | 5.51 | 5.56 | 5.27 | 5.48 | −0.54% | 28,216.247 |
| 31 ago 2026 | 5.04 | 5.58 | 5.04 | 5.51 | +10.42% | 71,209.714 |
| 28 ago 2026 | 5.07 | 5.07 | 4.91 | 4.99 | −0.80% | 31,215.173 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.