Simplify China A Shares P... (CAS)
AMEX: CAS
· Real-Time Price · USD
33.04
0.71 (2.21%)
At close: Aug 18, 2025, 2:12 PM
33.04
0.00%
Pre-market: Aug 18, 2025, 10:10 AM EDT
CAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 1.25% | 347 |
| Aug 14, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -2.35% | 100 |
| Aug 13, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 1.81% | 100 |
| Aug 12, 2025 | 32.10 | 32.13 | 32.10 | 32.12 | 32.12 | 1.94% | 4,100 |
| Aug 11, 2025 | 31.55 | 31.57 | 29.45 | 31.51 | 31.51 | 0.38% | 1,732 |
| Aug 8, 2025 | 31.38 | 31.39 | 31.29 | 31.39 | 31.39 | 0.38% | 600 |
| Aug 7, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.32% | 142 |
| Aug 6, 2025 | 31.34 | 31.37 | 31.34 | 31.37 | 31.37 | 1.13% | 142 |
| Aug 5, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.23% | 200 |
| Aug 4, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 2.42% | 234 |
| Aug 1, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.40% | 100 |
| Jul 31, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.33% | 100 |
| Jul 30, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.79% | 106 |
| Jul 29, 2025 | 31.33 | 31.33 | 31.31 | 31.31 | 31.31 | 0.64% | 1,124 |
| Jul 28, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.67% | 10 |
| Jul 25, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.19% | 100 |
| Jul 24, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.80% | 100 |
| Jul 23, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.16% | 100 |
| Jul 22, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.84% | 100 |
| Jul 21, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 1.18% | 100 |