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

Yasheng Group (OP: HERB )

0.1170 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 4, 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 27, 2016 0.3698 0.3698 0.3698 0 -0.00(-1.12%)
May 25, 2016 0.3740 0.3740 0.3740 0 +0.00(+0.00%)
May 24, 2016 0.3134 0.3740 0.3134 0.3740 7,621 +0.06(+19.34%)
May 23, 2016 0.2110 0.3750 0.2110 0.3134 1,250 -0.04(-10.46%)
May 20, 2016 0.3500 0.3500 0.3500 0.3500 2,450 +0.00(+0.03%)
May 18, 2016 0.3499 0.3499 0.3499 0 -0.00(-0.03%)
May 17, 2016 0.3750 0.3750 0.3220 0.3500 5,805 -0.03(-6.67%)
May 16, 2016 0.3499 0.3750 0.3499 0.3750 7,965 +0.03(+7.14%)
May 13, 2016 0.3499 0.3500 0.3499 0.3500 5,050 -0.02(-4.11%)
May 10, 2016 0.3650 0.3650 0.3650 50 +0.06(+19.28%)
May 09, 2016 0.3060 0.3060 0.3060 0.3060 490 -0.07(-18.40%)
May 06, 2016 0.3740 0.3750 0.3550 0.3750 6,995 +0.00(+0.00%)
May 05, 2016 0.3750 0.3750 0.3750 0.3750 320 +0.00(+0.00%)
May 04, 2016 0.3000 0.3750 0.3000 0.3750 1,850 +0.01(+2.74%)
May 03, 2016 0.3011 0.3650 0.3011 0.3650 5,400 +0.06(+21.22%)
May 02, 2016 0.3011 0.3011 0.3011 0.3011 500 -0.07(-19.49%)
Apr 29, 2016 0.3000 0.3740 0.3000 0.3740 409 -0.02(-5.32%)
Apr 28, 2016 0.3500 0.3950 0.3100 0.3950 23,250 +0.01(+1.31%)
Apr 27, 2016 0.3899 0.3899 0.3899 0.3899 1,100 -0.01(-1.29%)
Apr 26, 2016 0.3899 0.3950 0.3276 0.3950 28,969 +0.08(+25.40%)
Apr 25, 2016 0.3750 0.3750 0.3150 0.3150 5,500 -0.06(-16.00%)
Apr 18, 2016 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Apr 14, 2016 0.3750 0.3750 0.3750 0 -0.02(-4.58%)
Apr 11, 2016 0.3930 0.3930 0.3930 0 +0.00(+0.80%)
Apr 05, 2016 0.3899 0.3899 0.3899 0 -0.00(-1.04%)
Apr 04, 2016 0.3940 0.3940 0.3940 0.3940 1,780 -0.03(-6.19%)
Mar 31, 2016 0.4200 0.4200 0.4200 0 +0.06(+16.99%)
Mar 30, 2016 0.3500 0.3590 0.3001 0.3590 69,949 +0.00(+0.00%)
Mar 29, 2016 0.4000 0.4500 0.3500 0.3590 55,010 -0.04(-10.25%)
Mar 28, 2016 0.4490 0.4490 0.3800 0.4000 74,650 -0.05(-11.11%)
Mar 24, 2016 0.4500 0.4500 0.4500 0 +0.08(+22.95%)
Mar 21, 2016 0.3660 0.3660 0.3660 40 -0.09(-20.26%)
Mar 18, 2016 0.3660 0.4590 0.3660 0.4590 608 +0.04(+9.29%)
Mar 17, 2016 0.3800 0.4200 0.3660 0.4200 10,100 -0.03(-6.25%)
Mar 15, 2016 0.4480 0.4480 0.4480 0 -0.00(-0.44%)
Mar 11, 2016 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Mar 10, 2016 0.4490 0.4600 0.4000 0.4600 26,801 +0.01(+2.45%)
Mar 09, 2016 0.4000 0.4490 0.4000 0.4490 6,600 +0.01(+2.51%)
Mar 08, 2016 0.3810 0.4380 0.3810 0.4380 2,300 -0.00(-0.23%)
Mar 07, 2016 0.4050 0.4390 0.4050 0.4390 11,566 -0.01(-2.01%)
Mar 04, 2016 0.4500 0.4500 0.3702 0.4480 4,000 -0.00(-0.20%)
Mar 03, 2016 0.3900 0.4489 0.3900 0.4489 10,500 -0.00(-0.02%)
Mar 02, 2016 0.3670 0.4490 0.3670 0.4490 3,000 +0.00(+0.00%)
Mar 01, 2016 0.4490 0.4490 0.4490 0.4490 14,000 -0.01(-2.18%)
Feb 29, 2016 0.4590 0.4590 0.4590 0.4590 500 +0.01(+2.23%)
Feb 25, 2016 0.4490 0.4490 0.4490 0 -0.00(-0.22%)
Feb 22, 2016 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Feb 18, 2016 0.4700 0.4700 0.4700 0 -0.01(-1.47%)
Feb 11, 2016 0.4770 0.4770 0.4770 0 -0.01(-2.45%)
Feb 10, 2016 0.4200 0.4890 0.3650 0.4890 6,900 -0.04(-7.03%)
Feb 05, 2016 0.5260 0.5260 0.5260 0 +0.05(+10.74%)
Feb 04, 2016 0.4750 0.4750 0.4000 0.4750 2,352 +0.00(+0.00%)
Feb 02, 2016 0.4750 0.4750 0.4750 0 +0.03(+5.58%)
Jan 29, 2016 0.4499 0.4499 0.4499 0 -0.04(-8.00%)
Jan 28, 2016 0.4890 0.4890 0.4890 0.4890 101 +0.04(+9.15%)
Jan 27, 2016 0.4800 0.4800 0.4410 0.4480 51,610 -0.05(-10.40%)
Jan 26, 2016 0.4301 0.5250 0.4301 0.5000 5,700 +0.03(+5.26%)
Jan 25, 2016 0.4240 0.4750 0.4240 0.4750 309 -0.01(-1.04%)
Jan 22, 2016 0.4799 0.4800 0.4233 0.4800 7,077 -0.03(-6.76%)
Jan 21, 2016 0.5000 0.5260 0.4231 0.5148 42,083 +0.03(+7.25%)
Jan 20, 2016 0.4800 0.4800 0.4800 0.4800 2,855 -0.01(-2.04%)
Jan 19, 2016 0.4900 0.4900 0.4400 0.4900 9,750 +0.02(+3.16%)
Jan 15, 2016 0.4750 0.4750 0.4750 0 -0.03(-5.00%)
Jan 13, 2016 0.5000 0.5000 0.5000 0 +0.01(+1.21%)
Jan 12, 2016 0.4940 0.4940 0.4301 0.4940 60,600 +0.00(+0.00%)
Jan 08, 2016 0.4940 0.4940 0.4940 0 +0.01(+1.02%)
Jan 05, 2016 0.4890 0.4890 0.4890 0 -0.01(-2.00%)
Jan 04, 2016 0.4301 0.5050 0.4102 0.4990 31,453 -0.01(-1.19%)
Dec 31, 2015 0.5050 0.5050 0.5050 0 +0.03(+5.23%)
Dec 30, 2015 0.4500 0.4799 0.4500 0.4799 13,800 -0.01(-2.06%)
Dec 29, 2015 0.4551 0.5099 0.4501 0.4900 28,077 +0.00(+0.20%)
Dec 28, 2015 0.4551 0.4890 0.4550 0.4890 11,400 -0.01(-2.16%)
Dec 24, 2015 0.4998 0.4998 0.4998 0 -0.01(-2.00%)
Dec 23, 2015 0.4210 0.5100 0.4210 0.5100 23,100 +0.00(+0.00%)
Dec 22, 2015 0.4502 0.5100 0.4502 0.5100 2,101 +0.00(+0.00%)
Dec 21, 2015 0.4500 0.5100 0.4500 0.5100 1,200 +0.00(+0.12%)
Dec 18, 2015 0.4500 0.5094 0.4500 0.5094 16,906 +0.02(+3.96%)
Dec 16, 2015 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Dec 15, 2015 0.4024 0.5000 0.4024 0.5000 5,950 +0.00(+0.20%)
Dec 11, 2015 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Dec 10, 2015 0.4250 0.4990 0.4250 0.4990 15,350 +0.05(+10.91%)
Dec 08, 2015 0.4499 0.4499 0.4499 0 -0.03(-6.17%)
Dec 07, 2015 0.4795 0.4795 0.4795 0.4795 1,000 -0.00(-0.10%)
Dec 03, 2015 0.4800 0.4800 0.4800 0 +0.01(+1.48%)
Dec 02, 2015 0.4501 0.4730 0.4031 0.4730 13,075 -0.01(-1.46%)
Dec 01, 2015 0.4500 0.4800 0.4370 0.4800 16,000 +0.02(+3.78%)
Nov 30, 2015 0.4032 0.4625 0.4032 0.4625 1,101 -0.01(-2.61%)
Nov 27, 2015 0.4250 0.4750 0.4201 0.4749 18,789 -0.00(-0.02%)
Nov 25, 2015 0.4750 0.4750 0.4750 0 +0.01(+1.28%)
Nov 24, 2015 0.4380 0.4690 0.4380 0.4690 3,233 +0.03(+7.10%)
Nov 20, 2015 0.4379 0.4379 0.4379 0.4379 100 -0.03(-6.43%)
Nov 19, 2015 0.4380 0.4680 0.4001 0.4680 43,121 +0.05(+11.30%)
Nov 18, 2015 0.4500 0.4500 0.4205 0.4205 1,648 -0.02(-4.43%)
Nov 17, 2015 0.4250 0.4500 0.4250 0.4400 3,968 -0.01(-2.00%)
Nov 16, 2015 0.4002 0.4490 0.4001 0.4490 2,410 -0.02(-5.23%)
Nov 13, 2015 0.4010 0.5100 0.4010 0.4738 1,550 +0.02(+5.29%)
Nov 12, 2015 0.4040 0.4500 0.4040 0.4500 10,000 +0.00(+0.00%)
Nov 11, 2015 0.4500 0.4500 0.4499 0.4500 62,000 -0.04(-7.98%)
Nov 10, 2015 0.4251 0.4890 0.4003 0.4890 13,820 +0.04(+8.67%)
Nov 09, 2015 0.1000 0.5260 0.1000 0.4500 35,650 +0.02(+5.86%)
Nov 06, 2015 0.4600 0.4600 0.4251 0.4251 8,876 +0.00(+0.00%)
Nov 05, 2015 0.4251 0.4600 0.4251 0.4251 9,680 -0.06(-13.23%)
Nov 03, 2015 0.4899 0.4899 0.4899 0 +0.02(+3.16%)
Oct 30, 2015 0.4749 0.4749 0.4749 0 -0.02(-4.72%)
Oct 28, 2015 0.4984 0.4984 0.4984 0 -0.02(-4.14%)
Oct 27, 2015 0.4807 0.5199 0.4500 0.5199 60,100 -0.01(-1.37%)
Oct 26, 2015 0.4800 0.5271 0.4780 0.5271 11,320 -0.01(-2.21%)
Oct 23, 2015 0.5297 0.5400 0.4706 0.5390 6,300 -0.00(-0.13%)
Oct 22, 2015 0.5200 0.5397 0.5000 0.5397 25,100 -0.00(-0.04%)
Oct 21, 2015 0.5002 0.5399 0.5002 0.5399 7,400 +0.00(+0.00%)
Oct 20, 2015 0.4900 0.5400 0.4900 0.5399 66,665 +0.01(+1.89%)
Oct 19, 2015 0.5499 0.5499 0.5000 0.5299 6,600 +0.01(+2.28%)
Oct 16, 2015 0.4666 0.5181 0.4666 0.5181 4,800 -0.03(-5.78%)
Oct 15, 2015 0.5000 0.5499 0.5000 0.5499 15,785 +0.04(+7.82%)
Oct 14, 2015 0.5100 0.5100 0.5100 0.5100 200 -0.04(-7.10%)
Oct 13, 2015 0.4660 0.5499 0.4660 0.5490 23,875 -0.00(-0.18%)
Oct 12, 2015 0.5000 0.5500 0.5000 0.5500 3,808 +0.00(+0.00%)
Oct 09, 2015 0.5200 0.5500 0.4800 0.5500 13,275 -0.02(-4.35%)
Oct 07, 2015 0.5750 0.5750 0.5750 0 -0.02(-3.85%)
Oct 06, 2015 0.5120 0.5980 0.5120 0.5980 17,504 +0.08(+16.57%)
Oct 05, 2015 0.5230 0.5230 0.4500 0.5130 32,528 -0.01(-1.91%)
Oct 02, 2015 0.3502 0.5240 0.3502 0.5230 4,570 +0.02(+4.60%)
Oct 01, 2015 0.4900 0.5000 0.4750 0.5000 7,500 -0.02(-4.58%)
Sep 30, 2015 0.4202 0.5240 0.4202 0.5240 7,037 +0.00(+0.77%)
Sep 29, 2015 0.4750 0.5240 0.4750 0.5200 6,958 +0.02(+4.21%)
Sep 28, 2015 0.5000 0.5000 0.4990 0.4990 4,100 +0.05(+10.89%)
Sep 25, 2015 0.4500 0.4500 0.4500 0.4500 4,900 -0.02(-5.26%)
Sep 24, 2015 0.4500 0.4750 0.4500 0.4750 5,102 +0.02(+5.56%)
Sep 23, 2015 0.4200 0.4500 0.4002 0.4500 37,614 +0.02(+4.65%)
Sep 22, 2015 0.4500 0.4500 0.4101 0.4300 92,804 -0.04(-9.47%)
Sep 21, 2015 0.4500 0.4750 0.4500 0.4750 12,600 -0.04(-6.86%)
Sep 18, 2015 0.4500 0.5100 0.4500 0.5100 5,100 -0.01(-2.67%)
Sep 17, 2015 0.4450 0.5240 0.4400 0.5240 14,900 +0.08(+19.09%)
Sep 16, 2015 0.4200 0.4450 0.4200 0.4400 118,811 -0.03(-5.38%)
Sep 11, 2015 0.4650 0.4650 0.4650 0 -0.03(-7.00%)
Sep 10, 2015 0.4420 0.5000 0.4102 0.5000 82,365 +0.02(+4.41%)
Sep 09, 2015 0.4790 0.4790 0.4209 0.4789 3,300 +0.03(+6.45%)
Sep 08, 2015 0.4300 0.4499 0.4201 0.4499 59,134 +0.01(+3.43%)
Sep 04, 2015 0.4350 0.4350 0.4350 0 -0.02(-3.33%)
Sep 03, 2015 0.5000 0.5000 0.4301 0.4500 76,000 -0.03(-6.25%)
Sep 02, 2015 0.4650 0.4800 0.4560 0.4800 68,515 +0.02(+4.12%)
Sep 01, 2015 0.5199 0.5199 0.4562 0.4610 76,328 -0.06(-11.35%)
Aug 31, 2015 0.5250 0.5250 0.4702 0.5200 79,331 -0.01(-1.89%)
Aug 28, 2015 0.5000 0.5300 0.5000 0.5300 104,400 -0.02(-3.60%)
Aug 27, 2015 0.4900 0.5499 0.4900 0.5498 16,700 +0.03(+5.73%)
Aug 26, 2015 0.5100 0.5200 0.5090 0.5200 76,744 -0.01(-1.70%)
Aug 25, 2015 0.5500 0.5500 0.5000 0.5290 90,780 -0.04(-7.66%)
Aug 24, 2015 0.5750 0.6400 0.5250 0.5729 128,778 -0.08(-11.85%)
Aug 21, 2015 0.6700 0.6750 0.5751 0.6499 58,663 -0.10(-13.35%)
Aug 20, 2015 0.6250 0.9600 0.6250 0.7500 16,050 +0.12(+20.00%)
Aug 19, 2015 0.6250 0.6250 0.5800 0.6250 2,520 -0.13(-17.65%)
Aug 17, 2015 0.7590 0.7590 0.7590 0 +0.18(+30.41%)
Aug 14, 2015 0.6150 0.6250 0.5751 0.5820 2,700 -0.04(-6.88%)
Aug 13, 2015 0.6000 0.6250 0.5950 0.6250 9,238 +0.03(+4.17%)
Aug 12, 2015 0.5900 0.6000 0.5900 0.6000 3,170 -0.10(-14.29%)
Aug 11, 2015 0.5614 0.7000 0.5614 0.7000 1,400 +0.10(+16.69%)
Aug 10, 2015 0.6000 0.6000 0.5999 0.5999 4,100 -0.00(-0.02%)
Aug 07, 2015 0.5700 0.6000 0.5601 0.6000 10,400 +0.03(+4.35%)
Aug 06, 2015 0.5750 0.5750 0.5750 0.5750 1,815 -0.02(-4.15%)
Aug 05, 2015 0.5751 0.6000 0.5751 0.5999 2,084 -0.00(-0.02%)
Aug 04, 2015 0.5740 0.6000 0.5740 0.6000 3,934 +0.03(+4.35%)
Jul 31, 2015 0.5750 0.5750 0.5750 0 +0.00(+0.00%)
Jul 30, 2015 0.5251 0.5750 0.5251 0.5750 9,300 +0.00(+0.00%)
Jul 29, 2015 0.5253 0.5750 0.5253 0.5750 14,466 +0.00(+0.00%)
Jul 28, 2015 0.5500 0.5750 0.5499 0.5750 14,835 -0.02(-3.99%)
Jul 27, 2015 0.5503 0.5999 0.5250 0.5989 36,860 +0.00(+0.15%)
Jul 24, 2015 0.5500 0.5980 0.5500 0.5980 5,700 -0.00(-0.15%)
Jul 22, 2015 0.5989 0.5989 0.5989 0 +0.00(+0.00%)
Jul 21, 2015 0.5989 0.5989 0.5989 0.5989 225 -0.00(-0.02%)
Jul 20, 2015 0.5990 0.5990 0.5990 0.5990 100 -0.00(-0.13%)
Jul 17, 2015 0.5550 0.5998 0.5550 0.5998 10,150 -0.00(-0.03%)
Jul 16, 2015 0.5500 0.6000 0.5500 0.6000 9,000 -0.02(-3.85%)
Jul 15, 2015 0.6200 0.7000 0.5201 0.6240 30,800 +0.00(+0.65%)
Jul 14, 2015 0.5900 0.6200 0.5750 0.6200 5,100 -0.01(-0.80%)
Jul 10, 2015 0.6250 0.6250 0.6250 0 +0.00(+0.00%)
Jul 08, 2015 0.6250 0.6250 0.6250 43 +0.03(+4.17%)
Jul 07, 2015 0.5750 0.7390 0.5750 0.6000 16,974 +0.00(+0.02%)
Jul 06, 2015 0.6000 0.6000 0.5300 0.5999 55,265 +0.01(+1.66%)
Jul 02, 2015 0.5901 0.5901 0.5901 0 -0.06(-9.23%)
Jul 01, 2015 0.6502 0.6502 0.6501 0.6501 1,600 -0.09(-12.15%)
Jun 29, 2015 0.7400 0.7400 0.7400 0 +0.09(+13.81%)
Jun 26, 2015 0.6502 0.6502 0.6502 0.6502 1,000 -0.05(-7.11%)
Jun 23, 2015 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Jun 22, 2015 0.6990 0.7000 0.6900 0.6900 7,488 -0.01(-1.29%)
Jun 19, 2015 0.6600 0.6990 0.6500 0.6990 8,150 +0.05(+7.54%)
Jun 18, 2015 0.6500 0.6500 0.6500 0.6500 5,702 -0.00(-0.46%)
Jun 17, 2015 0.7001 0.7001 0.6530 0.6530 24,700 -0.05(-6.73%)
Jun 16, 2015 0.7000 0.7001 0.7000 0.7001 2,850 -0.04(-5.39%)
Jun 11, 2015 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Jun 10, 2015 0.7599 0.7599 0.7100 0.7300 14,919 -0.00(-0.01%)
Jun 09, 2015 0.7400 0.7600 0.7301 0.7301 9,234 -0.07(-8.74%)
Jun 08, 2015 0.7400 0.8000 0.7400 0.8000 1,500 +0.00(+0.00%)
Jun 05, 2015 0.7900 0.8000 0.7260 0.8000 27,551 +0.03(+3.90%)
Jun 04, 2015 0.7700 0.7700 0.7700 0.7700 1,100 +0.00(+0.00%)
Jun 03, 2015 0.7700 0.7700 0.7700 0.7700 9,241 +0.00(+0.00%)
Jun 02, 2015 0.7700 0.8000 0.7700 0.7700 9,138 -0.07(-8.33%)
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.