Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yasheng Group (OP: HERB )

0.1145 +0.0045 (+4.09%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 0.9000 0.9000 0.8000 0.8850 15,817 -0.02(-1.67%)
May 29, 2014 0.8450 0.9000 0.8450 0.9000 451 +0.00(+0.00%)
May 28, 2014 0.8600 0.9000 0.8600 0.9000 6,921 +0.05(+5.88%)
May 27, 2014 0.8200 0.8500 0.8200 0.8500 7,712 -0.05(-5.45%)
May 23, 2014 0.8990 0.8990 0.8990 0 +0.07(+8.31%)
May 22, 2014 0.8300 0.8400 0.8300 0.8300 7,760 -0.03(-3.49%)
May 21, 2014 0.8600 0.8600 0.8600 0.8600 20,777 -0.08(-8.02%)
May 20, 2014 0.8910 0.9350 0.8910 0.9350 2,050 +0.04(+3.89%)
May 19, 2014 0.7900 0.9400 0.7900 0.9000 22,622 +0.07(+8.43%)
May 16, 2014 0.9480 0.9690 0.7950 0.8300 7,610 +0.02(+2.22%)
May 15, 2014 0.9690 0.9690 0.8120 0.8120 13,638 -0.07(-7.73%)
May 14, 2014 0.9690 0.9700 0.8120 0.8800 26,304 -0.09(-9.18%)
May 13, 2014 0.8010 1.000 0.8010 0.9690 29,384 -0.01(-1.02%)
May 12, 2014 0.7500 0.9900 0.7500 0.9790 9,347 -0.02(-2.10%)
May 09, 2014 0.8060 1.010 0.7800 1.000 35,505 +0.00(+0.00%)
May 08, 2014 0.8000 1.000 0.8000 1.000 13,491 +0.00(+0.00%)
May 07, 2014 1.050 1.050 0.8800 1.000 50,048 -0.05(-4.76%)
May 06, 2014 1.000 1.120 0.9300 1.050 26,761 +0.02(+1.94%)
May 05, 2014 1.200 1.200 0.8700 1.030 4,719 -0.01(-0.96%)
May 02, 2014 1.050 1.140 0.9060 1.040 3,075 +0.04(+4.00%)
May 01, 2014 0.9060 1.050 0.9060 1.000 30,939 -0.08(-7.41%)
Apr 30, 2014 1.100 1.100 1.000 1.080 9,200 +0.00(+0.00%)
Apr 29, 2014 1.080 1.120 0.9060 1.080 63,976 +0.01(+0.93%)
Apr 28, 2014 1.200 1.200 0.8900 1.070 71,187 -0.12(-10.08%)
Apr 25, 2014 1.200 1.250 1.150 1.190 7,828 -0.01(-0.83%)
Apr 24, 2014 1.180 1.250 1.180 1.200 29,168 +0.01(+0.84%)
Apr 23, 2014 1.250 1.250 1.150 1.190 13,840 +0.00(+0.00%)
Apr 22, 2014 1.250 1.250 1.150 1.190 19,808 +0.00(+0.00%)
Apr 21, 2014 1.100 1.250 1.100 1.190 18,738 -0.06(-4.80%)
Apr 17, 2014 1.250 1.250 1.250 0 -0.05(-3.85%)
Apr 16, 2014 1.210 1.320 1.210 1.300 4,178 +0.01(+0.78%)
Apr 15, 2014 1.180 1.350 1.180 1.290 14,228 -0.06(-4.44%)
Apr 14, 2014 1.350 1.350 1.350 1.350 1,777 -0.02(-1.46%)
Apr 11, 2014 1.280 1.390 1.080 1.370 0 +0.09(+7.03%)
Apr 10, 2014 1.330 1.400 1.100 1.280 54,436 +0.04(+3.23%)
Apr 09, 2014 1.350 1.350 1.150 1.240 27,044 -0.15(-10.79%)
Apr 08, 2014 1.200 1.400 1.070 1.390 27,858 +0.19(+15.83%)
Apr 07, 2014 1.200 1.210 1.100 1.200 26,897 +0.01(+0.84%)
Apr 04, 2014 1.160 1.200 1.070 1.190 0 +0.04(+3.48%)
Apr 03, 2014 1.170 1.170 1.070 1.150 19,807 -0.01(-0.86%)
Apr 02, 2014 1.010 1.160 1.010 1.160 16,877 +0.08(+7.41%)
Apr 01, 2014 0.7880 1.180 0.7880 1.080 31,605 -0.08(-6.90%)
Mar 31, 2014 1.050 1.160 0.9060 1.160 79,000 -0.04(-3.33%)
Mar 28, 2014 1.240 1.240 1.030 1.200 0 +0.03(+2.56%)
Mar 27, 2014 1.140 1.280 1.140 1.170 41,248 +0.03(+2.63%)
Mar 26, 2014 1.100 1.180 1.100 1.140 13,443 +0.05(+4.59%)
Mar 25, 2014 1.060 1.220 1.060 1.090 68,104 -0.14(-11.38%)
Mar 24, 2014 1.260 1.440 0.6000 1.230 228,455 -0.20(-13.99%)
Mar 21, 2014 1.500 1.500 1.430 1.430 0 -0.07(-4.67%)
Mar 20, 2014 1.500 1.500 1.460 1.500 26,777 +0.05(+3.45%)
Mar 19, 2014 1.650 1.650 1.430 1.450 75,137 -0.05(-3.33%)
Mar 18, 2014 1.650 1.740 1.380 1.500 107,591 +0.00(+0.00%)
Mar 17, 2014 1.750 1.760 1.380 1.500 191,404 -0.23(-13.29%)
Mar 14, 2014 1.770 1.770 1.500 1.730 0 +0.08(+4.85%)
Mar 13, 2014 1.860 1.860 1.650 1.650 72,048 -0.15(-8.33%)
Mar 12, 2014 1.650 1.840 1.650 1.800 62,329 -0.02(-1.10%)
Mar 11, 2014 1.790 1.880 1.660 1.820 117,623 +0.03(+1.68%)
Mar 10, 2014 1.840 1.890 1.610 1.790 72,921 +0.04(+2.29%)
Mar 07, 2014 1.950 1.950 1.590 1.750 0 -0.15(-7.89%)
Mar 06, 2014 2.045 2.110 1.800 1.900 417,637 -0.10(-5.00%)
Mar 05, 2014 1.675 2.000 1.600 2.000 425,232 +0.24(+13.64%)
Mar 04, 2014 1.560 1.990 1.500 1.760 411,453 +0.22(+14.29%)
Mar 03, 2014 1.600 1.600 1.300 1.540 138,881 -0.05(-3.14%)
Feb 28, 2014 1.550 1.600 1.200 1.590 0 -0.01(-0.63%)
Feb 27, 2014 1.880 1.980 1.380 1.600 409,949 -0.36(-18.37%)
Feb 26, 2014 1.655 2.490 1.400 1.960 1,002,459 +0.39(+24.84%)
Feb 25, 2014 1.000 1.690 1.000 1.570 840,739 +0.57(+57.00%)
Feb 24, 2014 0.7000 1.000 0.7000 1.000 243,765 +0.30(+42.86%)
Feb 21, 2014 0.6200 0.7000 0.6200 0.7000 0 +0.02(+2.94%)
Feb 20, 2014 0.6800 0.6800 0.6200 0.6800 17,123 +0.03(+4.62%)
Feb 19, 2014 0.6800 0.6800 0.6200 0.6500 24,838 -0.03(-4.41%)
Feb 18, 2014 0.5200 0.6800 0.4500 0.6800 201,266 +0.13(+23.64%)
Feb 14, 2014 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Feb 13, 2014 0.4900 0.5300 0.4300 0.5300 36,361 +0.01(+1.92%)
Feb 12, 2014 0.5200 0.5200 0.5200 0.5200 3,000 -0.03(-5.45%)
Feb 11, 2014 0.5200 0.5500 0.5200 0.5500 5,997 +0.03(+5.77%)
Feb 10, 2014 0.5460 0.5500 0.5000 0.5200 32,676 -0.03(-5.45%)
Feb 07, 2014 0.5500 0.5500 0.5500 0.5500 0 -0.02(-3.51%)
Feb 05, 2014 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Feb 04, 2014 0.5800 0.5800 0.5500 0.5700 13,101 -0.01(-1.72%)
Feb 03, 2014 0.5900 0.5900 0.5800 0.5800 2,000 -0.01(-1.69%)
Jan 30, 2014 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jan 29, 2014 0.5900 0.5900 0.5900 0.5900 4,000 +0.00(+0.00%)
Jan 28, 2014 0.5500 0.6000 0.5500 0.5900 33,560 +0.01(+1.72%)
Jan 27, 2014 0.5800 0.5800 0.5500 0.5800 9,877 +0.00(+0.00%)
Jan 24, 2014 0.6200 0.6200 0.5800 0.5800 0 +0.00(+0.00%)
Jan 23, 2014 0.6200 0.6200 0.5800 0.5800 27,101 -0.07(-10.77%)
Jan 22, 2014 0.6100 0.6500 0.6100 0.6500 5,620 +0.04(+6.56%)
Jan 21, 2014 0.6100 0.6100 0.6100 0.6100 30,550 +0.00(+0.00%)
Jan 17, 2014 0.6100 0.6100 0.6100 0 -0.04(-6.15%)
Jan 15, 2014 0.6500 0.6500 0.6500 0.6500 18 +0.00(+0.00%)
Jan 14, 2014 0.6800 0.6800 0.5960 0.6500 4,773 -0.03(-4.41%)
Jan 09, 2014 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Jan 08, 2014 0.3500 0.7000 0.3500 0.7000 9,678 -0.05(-6.67%)
Jan 07, 2014 0.7000 0.7800 0.6900 0.7500 49,676 +0.03(+4.17%)
Jan 06, 2014 0.6400 0.7200 0.6400 0.7200 47,125 +0.08(+12.50%)
Jan 02, 2014 0.6400 0.6400 0.6400 0.6400 20 +0.06(+10.34%)
Dec 31, 2013 0.5800 0.5800 0.5800 0 -0.06(-9.38%)
Dec 30, 2013 0.6400 0.6400 0.6400 0.6400 1,000 +0.02(+3.23%)
Dec 27, 2013 0.5860 0.6200 0.5800 0.6200 0 +0.00(+0.00%)
Dec 26, 2013 0.5860 0.6200 0.5860 0.6200 4,551 +0.00(+0.00%)
Dec 24, 2013 0.6200 0.6200 0.6200 0.6200 0 -0.06(-8.82%)
Dec 23, 2013 0.5860 0.6800 0.5860 0.6800 22,500 +0.00(+0.00%)
Dec 20, 2013 0.6000 0.6800 0.6000 0.6800 0 +0.09(+16.04%)
Dec 19, 2013 0.5800 0.7200 0.5800 0.5860 2,102 -0.13(-18.61%)
Dec 18, 2013 0.6100 0.7200 0.6100 0.7200 2,101 +0.04(+5.88%)
Dec 17, 2013 0.6800 0.6800 0.6800 0.6800 3,000 -0.04(-5.56%)
Dec 16, 2013 0.7200 0.7200 0.7200 0.7200 221 +0.02(+2.86%)
Dec 13, 2013 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 11, 2013 0.7000 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Dec 10, 2013 0.7500 0.7500 0.6100 0.7200 602 +0.00(+0.00%)
Dec 09, 2013 0.6100 0.7200 0.6100 0.7200 2,118 +0.00(+0.00%)
Dec 06, 2013 0.7200 0.7200 0.7200 0.7200 3,000 +0.01(+1.41%)
Dec 05, 2013 0.6100 0.7100 0.6100 0.7100 1,401 -0.01(-1.39%)
Dec 04, 2013 0.6100 0.7200 0.6100 0.7200 600 +0.00(+0.00%)
Dec 02, 2013 0.7200 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Nov 27, 2013 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Nov 26, 2013 0.6260 0.7000 0.6260 0.7000 10,722 -0.02(-2.78%)
Nov 25, 2013 0.7200 0.7200 0.7200 0.7200 201 +0.06(+9.09%)
Nov 20, 2013 0.6600 0.6600 0.6600 0.6600 0 -0.09(-12.00%)
Nov 19, 2013 0.6160 0.7500 0.6160 0.7500 4,475 +0.05(+7.14%)
Nov 18, 2013 0.7500 0.7500 0.6100 0.7000 8,670 -0.05(-6.67%)
Nov 15, 2013 0.7000 0.7500 0.7000 0.7500 2,450 +0.03(+4.17%)
Nov 14, 2013 0.6600 0.7200 0.6600 0.7200 600 +0.02(+2.86%)
Nov 12, 2013 0.7000 0.7000 0.7000 0.7000 201 -0.02(-2.78%)
Nov 11, 2013 0.7500 0.7500 0.6600 0.7200 2,900 +0.02(+2.86%)
Nov 07, 2013 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 06, 2013 0.7500 0.7500 0.7000 0.7000 1,000 -0.05(-6.67%)
Nov 05, 2013 0.6600 0.7500 0.6600 0.7500 2,100 +0.00(+0.00%)
Nov 04, 2013 0.7500 0.7500 0.7500 0.7500 100 +0.00(+0.00%)
Oct 31, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 30, 2013 0.6900 0.7500 0.6561 0.7500 8,426 +0.00(+0.00%)
Oct 29, 2013 0.7500 0.8000 0.7500 0.7500 1,600 -0.03(-4.34%)
Oct 28, 2013 0.6560 0.7840 0.6560 0.7840 13,951 +0.00(+0.00%)
Oct 25, 2013 0.6500 0.7840 0.6500 0.7840 17,202 +0.03(+4.53%)
Oct 24, 2013 0.7500 0.7500 0.7500 0.7500 2,500 -0.03(-4.34%)
Oct 23, 2013 0.7500 0.7840 0.7500 0.7840 10,000 +0.00(+0.00%)
Oct 22, 2013 0.7840 0.7840 0.6260 0.7840 4,301 +0.00(+0.00%)
Oct 18, 2013 0.7840 0.7840 0.7840 0 +0.03(+4.53%)
Oct 17, 2013 0.6260 0.7500 0.6260 0.7500 700 +0.00(+0.00%)
Oct 16, 2013 0.7400 0.7500 0.7400 0.7500 6,978 +0.01(+1.35%)
Oct 15, 2013 0.6060 0.7400 0.6060 0.7400 805 +0.00(+0.00%)
Oct 14, 2013 0.7400 0.7400 0.7400 0.7400 100 +0.00(+0.00%)
Oct 11, 2013 0.7500 0.7500 0.6000 0.7400 1,101 +0.04(+5.71%)
Oct 09, 2013 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Oct 08, 2013 0.6600 0.7500 0.5800 0.7500 7,078 +0.00(+0.00%)
Oct 07, 2013 0.7500 0.7500 0.7400 0.7500 14,334 -0.03(-4.34%)
Oct 04, 2013 0.7840 0.7840 0.7840 0.7840 101 +0.03(+4.53%)
Oct 03, 2013 0.7500 0.7500 0.6400 0.7500 9,531 -0.03(-4.34%)
Sep 30, 2013 0.7840 0.7840 0.7840 0 +0.00(+0.00%)
Sep 26, 2013 0.7840 0.7840 0.7840 0.7840 0 +0.03(+4.53%)
Sep 25, 2013 0.7500 0.7500 0.7500 0.7500 6,130 +0.00(+0.00%)
Sep 24, 2013 0.7500 0.7500 0.7500 0.7500 100 +0.00(+0.00%)
Sep 20, 2013 0.7500 0.7500 0.7500 0 -0.03(-4.34%)
Sep 19, 2013 0.7500 0.7840 0.7500 0.7840 10,777 +0.00(+0.00%)
Sep 17, 2013 0.7840 0.7840 0.7840 0 +0.03(+4.53%)
Sep 13, 2013 0.7500 0.7500 0.7500 0.7500 0 -0.03(-4.34%)
Sep 12, 2013 0.7500 0.7840 0.7500 0.7840 10,800 +0.02(+3.16%)
Sep 11, 2013 0.6800 0.7600 0.6800 0.7600 36,755 +0.08(+11.76%)
Sep 06, 2013 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Sep 04, 2013 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 03, 2013 0.7000 0.7000 0.7000 0.7000 254 -0.01(-1.41%)
Aug 30, 2013 0.7100 0.7100 0.6900 0.7100 15,800 +0.01(+1.43%)
Aug 23, 2013 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Aug 22, 2013 0.6500 0.6500 0.6500 0.6500 4,702 +0.10(+18.18%)
Aug 21, 2013 0.5500 0.7000 0.5500 0.5500 1,477 -0.15(-21.43%)
Aug 16, 2013 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Aug 15, 2013 0.6500 0.6500 0.6500 0.6500 4,270 -0.05(-7.14%)
Aug 14, 2013 0.6400 0.7000 0.5500 0.7000 5,790 +0.00(+0.00%)
Aug 13, 2013 0.7000 0.7000 0.7000 0.7000 1,220 +0.00(+0.00%)
Aug 12, 2013 0.7000 0.7000 0.7000 0.7000 1,000 +0.14(+25.90%)
Aug 09, 2013 0.5560 0.6500 0.5560 0.5560 1,310 -0.09(-14.46%)
Aug 08, 2013 0.5560 0.7600 0.5560 0.6500 1,100 +0.01(+1.56%)
Aug 07, 2013 0.6400 0.6400 0.6400 0.6400 1,000 -0.04(-5.88%)
Aug 06, 2013 0.6840 0.6840 0.6800 0.6800 1,457 -0.02(-2.86%)
Aug 05, 2013 0.7000 0.7000 0.7000 0.7000 101 +0.06(+9.37%)
Aug 02, 2013 0.5500 0.6400 0.5500 0.6400 201 +0.00(+0.00%)
Aug 01, 2013 0.6400 0.6400 0.6400 0.6400 200 -0.04(-6.43%)
Jul 31, 2013 0.5500 0.6840 0.5500 0.6840 5,101 +0.04(+6.88%)
Jul 29, 2013 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Jul 26, 2013 0.6000 0.6300 0.6000 0.6300 4,100 -0.02(-3.08%)
Jul 25, 2013 0.6500 0.6500 0.6500 0.6500 100 +0.01(+1.56%)
Jul 24, 2013 0.6400 0.6400 0.6400 0.6400 100 +0.04(+6.67%)
Jul 23, 2013 0.6300 0.6300 0.5300 0.6000 7,408 -0.04(-6.25%)
Jul 18, 2013 0.6400 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Jul 16, 2013 0.6300 0.6300 0.6300 0.6300 0 -0.05(-7.35%)
Jul 15, 2013 0.6800 0.6800 0.6800 0.6800 500 -0.00(-0.58%)
Jul 11, 2013 0.6840 0.6840 0.6840 0 +0.00(+0.00%)
Jul 10, 2013 0.6840 0.6840 0.6840 0.6840 101 +0.12(+22.14%)
Jul 09, 2013 0.5600 0.5600 0.5600 0.5600 12,648 -0.08(-12.50%)
Jul 08, 2013 0.4600 0.6400 0.4600 0.6400 16,777 +0.00(+0.00%)
Jul 05, 2013 0.5900 0.6400 0.5800 0.6400 29,000 +0.00(+0.00%)
Jul 02, 2013 0.6400 0.6400 0.6400 0 -0.08(-11.60%)
Jul 01, 2013 0.6000 0.7240 0.5800 0.7240 5,777 +0.12(+20.67%)
Jun 28, 2013 0.5800 0.6000 0.5800 0.6000 15,400 +0.03(+5.26%)
Jun 27, 2013 0.5700 0.5700 0.5700 0.5700 800 -0.01(-1.72%)
Jun 26, 2013 0.5700 0.5800 0.5700 0.5800 5,669 +0.00(+0.00%)
Jun 25, 2013 0.5700 0.5800 0.5700 0.5800 20,134 +0.03(+5.45%)
Jun 24, 2013 0.5500 0.5500 0.5500 0.5500 200 -0.03(-5.17%)
Jun 19, 2013 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 17, 2013 0.5800 0.5800 0.5800 0 +0.08(+16.00%)
Jun 13, 2013 0.5000 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jun 12, 2013 0.4900 0.5200 0.4900 0.5200 3,100 +0.03(+6.12%)
Jun 11, 2013 0.4900 0.4900 0.4900 0.4900 1,000 -0.03(-5.77%)
Jun 10, 2013 0.5000 0.5200 0.5000 0.5200 3,100 +0.00(+0.00%)
Jun 07, 2013 0.5200 0.5200 0.5200 0.5200 2,000 -0.01(-1.89%)
Jun 06, 2013 0.5000 0.5300 0.3900 0.5300 16,000 -0.02(-3.46%)
Jun 04, 2013 0.5490 0.5490 0.5490 0 +0.03(+5.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.