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

Yasheng Group (OP: HERB )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 22, 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 (%)
Apr 28, 2017 0.2788 0.2788 0.2788 0 -0.00(-0.04%)
Apr 27, 2017 0.2500 0.2789 0.2350 0.2789 14,975 +0.03(+11.12%)
Apr 26, 2017 0.2550 0.2600 0.2510 0.2510 5,200 -0.00(-1.57%)
Apr 25, 2017 0.2550 0.2550 0.2550 0.2550 500 +0.01(+2.00%)
Apr 24, 2017 0.2500 0.2500 0.2500 0.2500 10,500 +0.00(+0.00%)
Apr 21, 2017 0.2540 0.2599 0.2500 0.2500 38,454 -0.02(-6.02%)
Apr 19, 2017 0.2660 0.2660 0.2660 0 +0.00(+0.00%)
Apr 18, 2017 0.2531 0.2674 0.2531 0.2660 4,777 +0.01(+5.10%)
Apr 17, 2017 0.2580 0.2849 0.2531 0.2531 3,877 -0.02(-6.22%)
Apr 13, 2017 0.2601 0.2699 0.2583 0.2699 7,800 +0.00(+0.15%)
Apr 12, 2017 0.2531 0.2695 0.2531 0.2695 4,900 -0.01(-3.75%)
Apr 11, 2017 0.2550 0.2800 0.2540 0.2800 7,000 +0.03(+10.24%)
Apr 10, 2017 0.2571 0.2690 0.2540 0.2540 3,378 -0.02(-7.60%)
Apr 07, 2017 0.3085 0.3085 0.2580 0.2749 9,300 +0.01(+1.89%)
Apr 05, 2017 0.2698 0.2698 0.2698 0 -0.02(-6.32%)
Apr 04, 2017 0.2930 0.2930 0.2799 0.2880 777 -0.01(-3.68%)
Apr 03, 2017 0.2601 0.2990 0.2601 0.2990 4,579 -0.01(-3.14%)
Mar 31, 2017 0.2848 0.3087 0.2530 0.3087 2,777 +0.02(+8.35%)
Mar 30, 2017 0.2520 0.2849 0.2520 0.2849 5,777 +0.01(+2.11%)
Mar 29, 2017 0.2790 0.2790 0.2790 0.2790 500 +0.03(+11.16%)
Mar 28, 2017 0.2510 0.2850 0.2510 0.2510 2,771 -0.03(-11.90%)
Mar 27, 2017 0.2870 0.2870 0.2849 0.2849 777 -0.05(-13.67%)
Mar 24, 2017 0.2651 0.3300 0.2530 0.3300 21,706 +0.02(+7.49%)
Mar 23, 2017 0.3098 0.3098 0.2622 0.3070 7,777 +0.04(+16.38%)
Mar 21, 2017 0.2638 0.2638 0.2638 0 -0.05(-14.90%)
Mar 20, 2017 0.3167 0.3167 0.2700 0.3100 1,777 -0.01(-2.12%)
Mar 17, 2017 0.2603 0.3167 0.2603 0.3167 4,600 +0.04(+13.11%)
Mar 15, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 14, 2017 0.2820 0.2820 0.2800 0.2800 8,780 -0.00(-0.39%)
Mar 13, 2017 0.2811 0.2811 0.2811 0.2811 500 -0.07(-19.69%)
Mar 09, 2017 0.3500 0.3500 0.3500 0 +0.06(+21.87%)
Mar 08, 2017 0.2872 0.2872 0.2872 0.2872 2,682 -0.06(-16.46%)
Mar 07, 2017 0.3438 0.3438 0.3438 0.3438 100 +0.05(+15.75%)
Mar 06, 2017 0.3900 0.3900 0.2764 0.2970 6,408 -0.02(-7.19%)
Mar 03, 2017 0.3200 0.3200 0.3200 0.3200 1,150 -0.03(-8.57%)
Mar 02, 2017 0.3500 0.3500 0.3500 0.3500 151 +0.03(+9.37%)
Mar 01, 2017 0.2510 0.3200 0.2510 0.3200 1,401 -0.03(-8.57%)
Feb 28, 2017 0.3500 0.3500 0.3500 0.3500 100 +0.00(+0.29%)
Feb 27, 2017 0.3600 0.3600 0.3100 0.3490 3,474 -0.00(-0.29%)
Feb 24, 2017 0.3298 0.3500 0.3298 0.3500 303 +0.04(+12.90%)
Feb 23, 2017 0.2800 0.3100 0.2800 0.3100 8,875 -0.01(-1.59%)
Feb 22, 2017 0.3300 0.3300 0.2800 0.3150 21,210 +0.00(+0.00%)
Feb 21, 2017 0.3150 0.3150 0.2970 0.3150 4,840 -0.02(-7.02%)
Feb 17, 2017 0.3388 0.3388 0.3388 0 +0.03(+9.72%)
Feb 16, 2017 0.3412 0.3412 0.2800 0.3088 11,790 -0.03(-8.88%)
Feb 15, 2017 0.2800 0.3389 0.2800 0.3389 1,130 +0.00(+0.56%)
Feb 14, 2017 0.3191 0.3370 0.3191 0.3370 5,126 +0.03(+9.10%)
Feb 13, 2017 0.3295 0.3295 0.3089 0.3089 1,300 +0.03(+9.89%)
Feb 10, 2017 0.3200 0.3200 0.2810 0.2811 15,646 -0.07(-19.69%)
Feb 09, 2017 0.3500 0.3500 0.3500 0.3500 500 +0.07(+24.96%)
Feb 07, 2017 0.2801 0.2801 0.2801 25 -0.04(-12.47%)
Feb 06, 2017 0.3200 0.3200 0.3200 0.3200 2,925 +0.04(+14.24%)
Feb 03, 2017 0.3000 0.3000 0.2801 0.2801 7,500 -0.04(-12.47%)
Feb 02, 2017 0.3500 0.3500 0.2800 0.3200 7,590 -0.03(-8.57%)
Feb 01, 2017 0.3500 0.3500 0.3500 0.3500 3,841 +0.03(+9.37%)
Jan 31, 2017 0.3500 0.3500 0.2710 0.3200 3,921 +0.00(+0.00%)
Jan 30, 2017 0.3600 0.2850 0.3200 8,945 +0.05(+18.47%)
Jan 27, 2017 0.2900 0.2900 0.2701 0.2701 21,650 -0.01(-1.82%)
Jan 26, 2017 0.3000 0.3000 0.2751 0.2751 11,469 +0.02(+5.81%)
Jan 25, 2017 0.3000 0.3000 0.2600 0.2600 13,078 -0.02(-5.45%)
Jan 24, 2017 0.2750 0.2750 0.2750 0.2750 1,000 +0.00(+0.36%)
Jan 20, 2017 0.2740 0.2740 0.2740 0 -0.03(-8.67%)
Jan 19, 2017 0.2646 0.3000 0.2646 0.3000 1,100 +0.01(+3.45%)
Jan 18, 2017 0.2900 0.2900 0.2900 0.2900 3,000 +0.00(+0.00%)
Jan 17, 2017 0.2999 0.2999 0.2900 0.2900 7,333 +0.01(+3.57%)
Jan 13, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 12, 2017 0.2750 0.2900 0.2750 0.2800 36,860 +0.00(+0.00%)
Jan 11, 2017 0.2570 0.2900 0.2570 0.2800 7,925 +0.02(+6.65%)
Jan 10, 2017 0.2900 0.2900 0.2626 0.2626 6,900 -0.04(-12.45%)
Jan 09, 2017 0.2999 0.2999 0.2999 0.2999 320 +0.05(+18.12%)
Jan 06, 2017 0.2900 0.2900 0.2539 0.2539 2,190 -0.02(-8.01%)
Jan 05, 2017 0.2590 0.2760 0.2590 0.2760 8,035 +0.00(+0.00%)
Jan 04, 2017 0.3000 0.3000 0.2760 0.2760 4,300 -0.02(-7.91%)
Jan 03, 2017 0.2997 0.2997 0.2890 0.2997 14,605 +0.02(+8.55%)
Dec 30, 2016 0.2761 0.2761 0.2761 0 +0.03(+10.44%)
Dec 29, 2016 0.3300 0.3300 0.2500 0.2500 65,932 -0.05(-16.67%)
Dec 28, 2016 0.3000 0.3000 0.3000 0.3000 4,999 +0.00(+0.00%)
Dec 23, 2016 0.3000 0.3000 0.3000 0 +0.05(+21.46%)
Dec 22, 2016 0.2460 0.2470 0.2460 0.2470 1,540 +0.00(+0.00%)
Dec 21, 2016 0.3200 0.3200 0.2470 0.2470 300 -0.03(-10.51%)
Dec 20, 2016 0.2760 0.2760 0.2760 0.2760 17,500 +0.03(+12.56%)
Dec 19, 2016 0.3200 0.3200 0.2452 0.2452 6,000 -0.02(-9.19%)
Dec 16, 2016 0.2700 0.2700 0.2310 0.2700 29,391 -0.06(-18.18%)
Dec 15, 2016 0.3300 0.3300 0.3300 0.3300 611 +0.00(+0.00%)
Dec 14, 2016 0.2600 0.3300 0.2500 0.3300 106,747 +0.04(+13.79%)
Dec 13, 2016 0.2554 0.2900 0.2554 0.2900 14,620 +0.00(+0.00%)
Dec 12, 2016 0.2701 0.2900 0.2502 0.2900 10,796 +0.00(+0.00%)
Dec 08, 2016 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Dec 07, 2016 0.2501 0.2700 0.2501 0.2700 5,900 +0.00(+0.00%)
Dec 06, 2016 0.2503 0.2700 0.2503 0.2700 12,200 -0.02(-6.90%)
Dec 05, 2016 0.2900 0.2900 0.2900 0.2900 1,506 +0.02(+7.25%)
Dec 01, 2016 0.2704 0.2704 0.2704 0 -0.04(-11.92%)
Nov 30, 2016 0.3000 0.3070 0.2900 0.3070 22,700 -0.02(-6.97%)
Nov 29, 2016 0.3000 0.3300 0.2902 0.3300 12,300 +0.03(+10.00%)
Nov 28, 2016 0.3200 0.3200 0.2630 0.3000 5,237 -0.02(-6.25%)
Nov 25, 2016 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Nov 22, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 21, 2016 0.2890 0.3200 0.2890 0.3200 24,860 +0.03(+10.73%)
Nov 18, 2016 0.2890 0.2890 0.2890 0.2890 20,303 -0.01(-2.03%)
Nov 17, 2016 0.2450 0.2950 0.2450 0.2950 56,739 -0.00(-1.21%)
Nov 16, 2016 0.2501 0.2986 0.2210 0.2986 17,888 -0.02(-6.69%)
Nov 15, 2016 0.3200 0.3200 0.3200 0.3200 300 +0.00(+0.00%)
Nov 14, 2016 0.3200 0.3200 0.3200 0.3200 6,000 +0.00(+0.00%)
Nov 11, 2016 0.3200 0.3200 0.3200 0.3200 700 -0.02(-4.48%)
Nov 10, 2016 0.3350 0.3350 0.3350 0.3350 100 +0.02(+6.42%)
Nov 09, 2016 0.2500 0.3148 0.2380 0.3148 4,250 +0.04(+16.59%)
Nov 08, 2016 0.3200 0.3200 0.2700 0.2700 4,500 -0.07(-19.40%)
Nov 07, 2016 0.3000 0.3350 0.2752 0.3350 13,646 +0.02(+4.69%)
Nov 04, 2016 0.2550 0.3200 0.2000 0.3200 5,889 +0.04(+14.29%)
Nov 03, 2016 0.2764 0.3200 0.2764 0.2800 20,700 +0.00(+0.00%)
Nov 02, 2016 0.2880 0.2890 0.2570 0.2800 5,425 -0.04(-12.50%)
Nov 01, 2016 0.2510 0.3200 0.2510 0.3200 359 +0.00(+0.00%)
Oct 31, 2016 0.3200 0.3200 0.3200 0.3200 1,119 +0.00(+0.00%)
Oct 28, 2016 0.2154 0.3200 0.2154 0.3200 54,350 +0.07(+28.00%)
Oct 27, 2016 0.2550 0.2900 0.2301 0.2500 14,449 -0.04(-13.76%)
Oct 26, 2016 0.3099 0.3099 0.2261 0.2899 55,425 -0.00(-0.03%)
Oct 25, 2016 0.2980 0.3030 0.2900 0.2900 4,500 +0.00(+0.00%)
Oct 21, 2016 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Oct 20, 2016 0.2950 0.2950 0.2850 0.2850 7,595 -0.01(-4.97%)
Oct 18, 2016 0.2999 0.2999 0.2999 0 -0.04(-11.53%)
Oct 17, 2016 0.3000 0.3400 0.3000 0.3390 1,440 -0.16(-32.20%)
Oct 14, 2016 0.5000 0.5000 0.5000 0.5000 285 +0.17(+51.98%)
Oct 13, 2016 0.2851 0.3400 0.2851 0.3290 1,215 +0.04(+12.29%)
Oct 12, 2016 0.2850 0.2930 0.2850 0.2930 3,315 +0.01(+2.81%)
Oct 11, 2016 0.2850 0.2930 0.2850 0.2850 3,975 -0.02(-5.00%)
Oct 07, 2016 0.3000 0.3000 0.3000 0 +0.03(+11.03%)
Oct 06, 2016 0.2702 0.2702 0.2702 0.2702 3,926 -0.07(-20.29%)
Oct 05, 2016 0.3350 0.3390 0.2650 0.3390 7,274 -0.00(-0.29%)
Oct 04, 2016 0.3400 0.3400 0.3400 0.3400 250 +0.01(+3.06%)
Oct 03, 2016 0.3299 0.3299 0.3299 0.3299 0 +0.00(+0.00%)
Sep 30, 2016 0.2800 0.3299 0.2620 0.3299 11,700 +0.03(+11.45%)
Sep 29, 2016 0.2960 0.2960 0.2960 0.2960 1,168 +0.00(+0.00%)
Sep 28, 2016 0.2950 0.2960 0.2950 0.2960 9,850 -0.00(-1.33%)
Sep 27, 2016 0.2905 0.3000 0.2670 0.3000 31,400 +0.03(+12.78%)
Sep 26, 2016 0.2660 0.2660 0.2660 0.2660 2,000 -0.04(-14.19%)
Sep 23, 2016 0.3100 0.3100 0.2900 0.3100 4,100 -0.00(-1.27%)
Sep 22, 2016 0.3140 0.3140 0.3140 0.3140 1,000 +0.01(+4.67%)
Sep 21, 2016 0.2000 0.3000 0.2000 0.3000 15,665 -0.00(-0.13%)
Sep 19, 2016 0.3004 0.3004 0.3004 0 +0.02(+7.29%)
Sep 16, 2016 0.2551 0.2800 0.2551 0.2800 13,408 -0.02(-6.67%)
Sep 15, 2016 0.3000 0.3000 0.3000 0.3000 100 +0.03(+10.33%)
Sep 14, 2016 0.2719 0.2719 0.2719 0.2719 3,000 -0.10(-25.91%)
Sep 12, 2016 0.3670 0.3670 0.3670 0 +0.01(+1.97%)
Sep 09, 2016 0.3599 0.3599 0.3599 0.3599 5,050 +0.00(+0.00%)
Sep 08, 2016 0.3010 0.3599 0.3010 0.3599 6,089 +0.02(+5.85%)
Sep 06, 2016 0.3400 0.3400 0.3400 80 +0.00(+0.00%)
Sep 02, 2016 0.3400 0.3400 0.3400 0 -0.01(-2.83%)
Aug 31, 2016 0.3499 0.3499 0.3499 0 +0.02(+6.03%)
Aug 30, 2016 0.3300 0.3400 0.3300 0.3300 32,515 +0.01(+3.13%)
Aug 29, 2016 0.3000 0.3200 0.3000 0.3200 23,545 +0.02(+6.70%)
Aug 25, 2016 0.2999 0.2999 0.2999 0 +0.08(+34.79%)
Aug 23, 2016 0.2225 0.2225 0.2225 0 -0.08(-25.83%)
Aug 18, 2016 0.3000 0.3000 0.3000 0 -0.03(-7.69%)
Aug 17, 2016 0.3250 0.3250 0.3250 0.3250 18,520 +0.03(+11.26%)
Aug 16, 2016 0.2921 0.2921 0.2921 0.2921 12,964 -0.05(-13.83%)
Aug 15, 2016 0.3140 0.3390 0.3100 0.3390 8,000 -0.00(-0.29%)
Aug 12, 2016 0.3140 0.3400 0.3140 0.3400 1,750 +0.00(+0.29%)
Aug 11, 2016 0.3195 0.3390 0.3195 0.3390 10,000 -0.00(-0.29%)
Aug 09, 2016 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
Aug 08, 2016 0.3200 0.3200 0.2201 0.3000 15,615 -0.02(-6.25%)
Aug 04, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 03, 2016 0.3289 0.3299 0.3200 0.3200 10,900 -0.02(-6.71%)
Aug 02, 2016 0.3332 0.3500 0.3050 0.3430 55,130 +0.00(+0.94%)
Aug 01, 2016 0.3398 0.3398 0.3398 0.3398 1,000 +0.04(+13.27%)
Jul 29, 2016 0.2800 0.3390 0.2800 0.3000 30,481 -0.02(-6.22%)
Jul 26, 2016 0.3199 0.3199 0.3199 0 +0.04(+14.17%)
Jul 22, 2016 0.2802 0.2802 0.2802 0 -0.04(-12.41%)
Jul 21, 2016 0.2470 0.3199 0.2470 0.3199 2,953 -0.01(-1.57%)
Jul 20, 2016 0.3400 0.3400 0.3250 0.3250 2,100 +0.17(+107.01%)
Jul 19, 2016 0.1570 0.1570 0.1570 0.1570 1,000 -0.19(-54.36%)
Jul 15, 2016 0.3440 0.3440 0.3440 0 -0.00(-1.15%)
Jul 14, 2016 0.3480 0.3480 0.3480 0.3480 2,005 +0.04(+12.26%)
Jul 13, 2016 0.3100 0.3100 0.3100 0.3100 2,500 +0.01(+3.33%)
Jul 11, 2016 0.3000 0.3000 0.3000 0 -0.06(-16.43%)
Jul 08, 2016 0.1402 0.3590 0.1402 0.3590 1,100 +0.08(+30.78%)
Jul 07, 2016 0.3000 0.3000 0.1100 0.2745 1,924 -0.07(-21.23%)
Jul 01, 2016 0.3485 0.3485 0.3485 0 -0.00(-0.43%)
Jun 30, 2016 0.2900 0.3500 0.2900 0.3500 9,165 +0.00(+0.29%)
Jun 24, 2016 0.3490 0.3490 0.3490 0 +0.00(+0.00%)
Jun 21, 2016 0.3490 0.3490 0.3490 0 -0.00(-0.29%)
Jun 20, 2016 0.3100 0.3500 0.2999 0.3500 24,431 +0.00(+0.00%)
Jun 17, 2016 0.2126 0.3500 0.2126 0.3500 449 +0.02(+6.38%)
Jun 14, 2016 0.3290 0.3290 0.3290 0 -0.02(-6.00%)
Jun 10, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.06%)
Jun 06, 2016 0.3498 0.3498 0.3498 0 -0.01(-3.90%)
Jun 03, 2016 0.3640 0.3640 0.3640 0.3640 4,120 +0.04(+13.75%)
Jun 02, 2016 0.2903 0.3200 0.2900 0.3200 18,190 -0.05(-13.47%)
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%)
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.