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 (%)
Apr 30, 2018 0.1100 0.1100 0.0800 0.0800 12,609 +0.01(+14.29%)
Apr 27, 2018 0.0901 0.1000 0.0651 0.0700 54,666 -0.01(-11.39%)
Apr 26, 2018 0.1000 0.1199 0.0501 0.0790 182,268 -0.00(-1.37%)
Apr 25, 2018 0.0801 0.1385 0.0800 0.0801 94,450 -0.03(-27.18%)
Apr 24, 2018 0.1000 0.1100 0.0760 0.1100 43,346 +0.03(+39.24%)
Apr 23, 2018 0.1380 0.1380 0.0790 0.0790 5,246 -0.02(-19.88%)
Apr 18, 2018 0.0986 0.0986 0.0986 0 +0.01(+16.00%)
Apr 17, 2018 0.0770 0.0850 0.0770 0.0850 3,011 -0.01(-7.91%)
Apr 16, 2018 0.0780 0.0923 0.0780 0.0923 17,500 -0.05(-34.02%)
Apr 13, 2018 0.0900 0.1485 0.0900 0.1399 11,200 +0.01(+12.01%)
Apr 12, 2018 0.1230 0.1249 0.1230 0.1249 12,500 +0.00(+1.54%)
Apr 11, 2018 0.0900 0.1230 0.0900 0.1230 4,500 -0.01(-5.38%)
Apr 10, 2018 0.1300 0.1300 0.1300 0.1300 4,300 +0.00(+2.52%)
Apr 06, 2018 0.1268 0.1268 0.1268 80 +0.03(+28.47%)
Apr 03, 2018 0.0987 0.0987 0.0987 0 +0.01(+9.54%)
Apr 02, 2018 0.0900 0.0941 0.0900 0.0901 11,323 -0.01(-9.90%)
Mar 29, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 28, 2018 0.1000 0.1000 0.1000 0.1000 11,050 -0.04(-31.03%)
Mar 26, 2018 0.1450 0.1450 0.1450 0 +0.05(+60.93%)
Mar 23, 2018 0.0900 0.1280 0.0900 0.0901 8,545 -0.02(-21.65%)
Mar 21, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.09%)
Mar 20, 2018 0.1149 0.1149 0.1149 0.1149 777 +0.00(+0.00%)
Mar 19, 2018 0.1149 0.1149 0.1149 0.1149 620 -0.00(-0.09%)
Mar 16, 2018 0.1150 0.1485 0.1150 0.1150 104,972 +0.02(+27.07%)
Mar 15, 2018 0.1100 0.1100 0.0905 0.0905 20,590 -0.02(-17.73%)
Mar 14, 2018 0.1000 0.1100 0.1000 0.1100 23,938 +0.01(+10.00%)
Mar 13, 2018 0.1000 0.1000 0.1000 0.1000 10,781 +0.00(+0.00%)
Mar 12, 2018 0.1001 0.1001 0.1000 0.1000 14,400 -0.01(-9.09%)
Mar 09, 2018 0.1000 0.1100 0.1000 0.1100 35,154 +0.01(+10.00%)
Mar 08, 2018 0.1000 0.1000 0.1000 0.1000 6,000 -0.01(-9.09%)
Mar 07, 2018 0.1100 0.1100 0.1100 0.1100 1,850 -0.01(-7.17%)
Mar 06, 2018 0.1185 0.1185 0.1185 0.1185 325 -0.00(-1.25%)
Mar 02, 2018 0.1200 0.1200 0.1200 0 +0.03(+32.60%)
Mar 01, 2018 0.1269 0.1269 0.0905 0.0905 1,700 -0.01(-9.59%)
Feb 28, 2018 0.0910 0.1010 0.0910 0.1001 13,222 -0.00(-0.89%)
Feb 27, 2018 0.0905 0.1380 0.0905 0.1010 17,182 -0.02(-15.76%)
Feb 26, 2018 0.1030 0.1199 0.0906 0.1199 46,231 -0.01(-5.52%)
Feb 23, 2018 0.1300 0.1300 0.1269 0.1269 1,600 -0.00(-3.06%)
Feb 22, 2018 0.1310 0.1310 0.1289 0.1309 22,810 +0.00(+0.69%)
Feb 21, 2018 0.1430 0.1430 0.0905 0.1300 22,051 -0.00(-2.26%)
Feb 20, 2018 0.1489 0.1489 0.1330 0.1330 4,618 -0.01(-6.99%)
Feb 16, 2018 0.1430 0.1430 0.1430 0 +0.05(+55.43%)
Feb 15, 2018 0.1400 0.1400 0.0660 0.0920 279,816 -0.05(-34.29%)
Feb 14, 2018 0.1400 0.1400 0.1400 0.1400 200 +0.00(+0.00%)
Feb 13, 2018 0.1490 0.1490 0.1400 0.1400 22,084 -0.01(-6.04%)
Feb 12, 2018 0.1727 0.1727 0.1490 0.1490 1,850 +0.01(+6.43%)
Feb 09, 2018 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Feb 08, 2018 0.1450 0.1490 0.1300 0.1400 33,005 -0.00(-3.45%)
Feb 07, 2018 0.1450 0.1450 0.1450 0.1450 13,000 -0.00(-2.68%)
Feb 06, 2018 0.1400 0.1490 0.1400 0.1490 80,743 +0.00(+0.07%)
Feb 05, 2018 0.1511 0.1511 0.1442 0.1489 46,986 -0.01(-3.31%)
Feb 02, 2018 0.1530 0.1540 0.1530 0.1540 12,282 -0.02(-13.97%)
Feb 01, 2018 0.1790 0.1790 0.1521 0.1790 9,675 -0.00(-0.56%)
Jan 31, 2018 0.1580 0.1800 0.1580 0.1800 15,525 -0.01(-4.76%)
Jan 30, 2018 0.1800 0.1890 0.1800 0.1890 11,000 +0.00(+0.00%)
Jan 29, 2018 0.1511 0.1890 0.1511 0.1890 1,420 +0.00(+0.00%)
Jan 25, 2018 0.1890 0.1890 0.1890 0 +0.02(+11.18%)
Jan 24, 2018 0.1999 0.1999 0.1700 0.1700 12,071 -0.03(-14.96%)
Jan 23, 2018 0.2000 0.2000 0.1999 0.1999 1,150 +0.00(+0.00%)
Jan 22, 2018 0.1988 0.1999 0.1800 0.1999 2,777 +0.05(+31.43%)
Jan 19, 2018 0.1520 0.1879 0.1520 0.1521 21,002 +0.00(+1.33%)
Jan 18, 2018 0.1999 0.1999 0.1501 0.1501 33,345 -0.05(-24.91%)
Jan 17, 2018 0.1948 0.1999 0.1948 0.1999 777 +0.01(+2.62%)
Jan 16, 2018 0.1947 0.1948 0.1519 0.1948 5,777 +0.04(+29.44%)
Jan 12, 2018 0.1505 0.1505 0.1505 0 -0.02(-14.00%)
Jan 11, 2018 0.2000 0.2000 0.1506 0.1750 46,920 -0.03(-12.50%)
Jan 10, 2018 0.2000 0.2000 0.2000 0.2000 600 +0.00(+0.00%)
Jan 09, 2018 0.2000 0.2000 0.2000 0.2000 230 +0.00(+0.00%)
Jan 08, 2018 0.2000 0.2000 0.1506 0.2000 16,777 +0.02(+10.37%)
Jan 05, 2018 0.1812 0.1812 0.1812 0.1812 659 +0.00(+2.32%)
Jan 04, 2018 0.1800 0.2182 0.1771 0.1771 8,680 -0.04(-18.84%)
Jan 03, 2018 0.2182 0.2182 0.2182 0.2182 983 -0.00(-0.05%)
Jan 02, 2018 0.2184 0.2184 0.1771 0.2183 12,320 -0.00(-0.05%)
Dec 29, 2017 0.2184 0.2184 0.2184 0 +0.06(+40.81%)
Dec 28, 2017 0.1650 0.2000 0.1551 0.1551 7,419 +0.00(+3.26%)
Dec 27, 2017 0.2199 0.2249 0.1502 0.1502 40,214 -0.04(-20.95%)
Dec 26, 2017 0.1850 0.1900 0.1850 0.1900 7,777 -0.02(-9.48%)
Dec 22, 2017 0.2100 0.2100 0.2012 0.2099 7,777 +0.01(+5.69%)
Dec 21, 2017 0.1945 0.2268 0.1503 0.1986 17,777 +0.05(+32.14%)
Dec 20, 2017 0.1503 0.1503 0.1503 0.1503 1,395 -0.05(-25.92%)
Dec 19, 2017 0.1502 0.2143 0.1502 0.2029 7,777 +0.00(+1.00%)
Dec 18, 2017 0.1750 0.2009 0.1502 0.2009 4,777 -0.03(-12.88%)
Dec 15, 2017 0.2091 0.2306 0.2091 0.2306 1,777 +0.00(+0.04%)
Dec 13, 2017 0.2305 0.2305 0.2305 0 +0.06(+31.71%)
Dec 12, 2017 0.1773 0.1773 0.1750 0.1750 58,550 -0.06(-25.53%)
Dec 07, 2017 0.2350 0.2350 0.2350 80 -0.00(-0.17%)
Dec 06, 2017 0.2354 0.2354 0.2354 0.2354 777 +0.06(+32.62%)
Dec 04, 2017 0.1775 0.1775 0.1775 0 -0.07(-28.69%)
Dec 01, 2017 0.2100 0.2489 0.2001 0.2489 1,777 +0.05(+24.39%)
Nov 29, 2017 0.2001 0.2001 0.2001 0 -0.06(-21.81%)
Nov 27, 2017 0.2559 0.2559 0.2559 0 -0.00(-0.04%)
Nov 24, 2017 0.2000 0.2800 0.2000 0.2560 28,089 +0.00(+0.00%)
Nov 22, 2017 0.2000 0.2560 0.2000 0.2560 1,857 +0.00(+0.00%)
Nov 21, 2017 0.1761 0.2560 0.1761 0.2560 111,777 +0.08(+45.37%)
Nov 20, 2017 0.1900 0.1900 0.1761 0.1761 3,195 -0.04(-19.95%)
Nov 17, 2017 0.2200 0.2200 0.1900 0.2200 5,700 +0.00(+0.00%)
Nov 16, 2017 0.2200 0.2200 0.2200 0.2200 777 +0.00(+0.00%)
Nov 15, 2017 0.1801 0.2200 0.1801 0.2200 3,777 +0.00(+0.00%)
Nov 14, 2017 0.2200 0.2200 0.2200 0.2200 100 +0.00(+0.00%)
Nov 13, 2017 0.1801 0.2200 0.1801 0.2200 8,252 +0.02(+10.00%)
Nov 10, 2017 0.2345 0.2345 0.2000 0.2000 3,150 -0.04(-16.67%)
Nov 08, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 06, 2017 0.2400 0.2400 0.2400 0 -0.00(-1.56%)
Nov 03, 2017 0.2350 0.2438 0.2350 0.2438 7,777 +0.00(+0.04%)
Nov 02, 2017 0.2201 0.2438 0.1760 0.2437 11,777 -0.00(-0.08%)
Nov 01, 2017 0.2450 0.2450 0.2000 0.2439 1,872 -0.00(-0.45%)
Oct 30, 2017 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 27, 2017 0.2560 0.2560 0.2011 0.2450 2,777 -0.01(-2.00%)
Oct 26, 2017 0.2000 0.2500 0.2000 0.2500 777 +0.00(+0.00%)
Oct 25, 2017 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Oct 23, 2017 0.2500 0.2500 0.2500 0 +0.01(+5.93%)
Oct 20, 2017 0.2000 0.2360 0.2000 0.2360 5,777 +0.00(+0.00%)
Oct 19, 2017 0.2360 0.2360 0.2360 0.2360 250 +0.00(+0.00%)
Oct 18, 2017 0.2000 0.2360 0.2000 0.2360 1,777 +0.02(+8.26%)
Oct 17, 2017 0.2000 0.2180 0.2000 0.2180 8,000 -0.02(-8.17%)
Oct 16, 2017 0.2268 0.2374 0.2268 0.2374 10,163 +0.02(+10.06%)
Oct 12, 2017 0.2157 0.2157 0.2157 0 -0.02(-6.95%)
Oct 11, 2017 0.2010 0.2318 0.2010 0.2318 5,777 +0.03(+15.32%)
Oct 10, 2017 0.2183 0.2478 0.2010 0.2010 38,308 -0.02(-7.92%)
Oct 09, 2017 0.2180 0.2183 0.2100 0.2183 34,978 +0.02(+8.61%)
Oct 06, 2017 0.2180 0.2180 0.2010 0.2010 7,150 +0.00(+0.00%)
Oct 05, 2017 0.2000 0.2100 0.2000 0.2010 38,921 +0.02(+11.05%)
Oct 04, 2017 0.1750 0.2255 0.1750 0.1810 33,998 -0.04(-19.73%)
Oct 03, 2017 0.2200 0.2255 0.1810 0.2255 9,777 +0.01(+4.93%)
Oct 02, 2017 0.2149 0.2149 0.2149 0.2149 2,885 -0.01(-2.76%)
Sep 29, 2017 0.2900 0.2900 0.2210 0.2210 11,426 +0.02(+9.51%)
Sep 28, 2017 0.1750 0.2490 0.1750 0.2018 21,909 -0.05(-19.25%)
Sep 27, 2017 0.2499 0.2499 0.2499 0.2499 630 +0.02(+8.65%)
Sep 26, 2017 0.2120 0.2300 0.2120 0.2300 12,536 +0.02(+8.49%)
Sep 25, 2017 0.2120 0.2120 0.2120 0.2120 5,650 -0.04(-15.17%)
Sep 22, 2017 0.2499 0.2499 0.2499 0.2499 100 +0.00(+0.36%)
Sep 21, 2017 0.1950 0.2499 0.1950 0.2490 6,216 +0.05(+23.70%)
Sep 20, 2017 0.2680 0.2680 0.2013 0.2013 29,522 -0.07(-24.86%)
Sep 19, 2017 0.2007 0.2679 0.2003 0.2679 5,100 +0.06(+26.49%)
Sep 18, 2017 0.2118 0.2118 0.2118 0.2118 5,400 -0.06(-20.97%)
Sep 15, 2017 0.2598 0.2680 0.2598 0.2680 6,172 +0.00(+0.04%)
Sep 14, 2017 0.2679 0.2679 0.2679 0.2679 1,000 +0.00(+0.00%)
Sep 13, 2017 0.2300 0.2679 0.2300 0.2679 10,440 -0.00(-0.04%)
Sep 12, 2017 0.2785 0.2785 0.2300 0.2680 8,703 +0.04(+16.52%)
Sep 11, 2017 0.2300 0.2680 0.2300 0.2300 21,777 -0.04(-14.50%)
Sep 08, 2017 0.2300 0.2690 0.2300 0.2690 20,777 -0.01(-3.24%)
Sep 07, 2017 0.1980 0.2790 0.1980 0.2780 6,777 +0.05(+22.20%)
Sep 06, 2017 0.2537 0.2800 0.1760 0.2275 3,400 +0.00(+0.00%)
Sep 05, 2017 0.2555 0.2555 0.2275 0.2275 1,777 +0.00(+1.11%)
Sep 01, 2017 0.1700 0.1700 0.1700 0.2250 2,926 +0.00(+0.00%)
Aug 31, 2017 0.2300 0.2300 0.2250 0.2250 2,759 -0.01(-2.17%)
Aug 30, 2017 0.2370 0.2890 0.2300 0.2300 27,777 +0.00(+0.00%)
Aug 29, 2017 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Aug 28, 2017 0.1700 0.2300 0.1700 0.2300 1,777 +0.00(+0.00%)
Aug 25, 2017 0.2300 0.2300 0.2300 0.2300 977 +0.07(+39.48%)
Aug 24, 2017 0.1499 0.2300 0.1499 0.1649 1,977 -0.07(-28.30%)
Aug 18, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 17, 2017 0.2399 0.2399 0.2100 0.2300 25,100 +0.02(+9.52%)
Aug 15, 2017 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Aug 11, 2017 0.2300 0.2300 0.2300 0 +0.02(+8.44%)
Aug 08, 2017 0.2121 0.2121 0.2121 0 +0.00(+0.00%)
Aug 07, 2017 0.1300 0.2121 0.1300 0.2121 1,775 +0.00(+0.00%)
Aug 03, 2017 0.2121 0.2121 0.2121 0 +0.00(+1.05%)
Aug 02, 2017 0.1800 0.2099 0.1610 0.2099 20,777 +0.03(+16.61%)
Jul 31, 2017 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
Jul 27, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 26, 2017 0.2200 0.2200 0.2200 0.2200 1,000 +0.03(+15.79%)
Jul 25, 2017 0.1920 0.1920 0.1900 0.1900 7,491 -0.03(-13.64%)
Jul 24, 2017 0.2198 0.2200 0.1810 0.2200 6,834 +0.00(+0.00%)
Jul 21, 2017 0.2435 0.2435 0.1800 0.2200 32,323 +0.00(+0.96%)
Jul 20, 2017 0.2179 0.1263 0.2179 50,490 +0.04(+21.46%)
Jul 19, 2017 0.1794 0.1794 0.1794 0.1794 3,019 +0.00(+0.28%)
Jul 18, 2017 0.1789 0.1789 0.1789 0.1789 2,000 -0.00(-0.33%)
Jul 14, 2017 0.1795 0.1795 0.1795 0 -0.00(-2.45%)
Jul 13, 2017 0.0001 0.1840 0.0001 0.1840 54,370 +0.01(+8.24%)
Jul 12, 2017 0.1700 0.1700 0.1387 0.1700 57,777 +0.02(+9.68%)
Jul 11, 2017 0.1800 0.1890 0.1401 0.1550 68,728 -0.04(-22.46%)
Jul 10, 2017 0.2139 0.2200 0.1357 0.1999 28,834 -0.02(-9.14%)
Jul 07, 2017 0.2190 0.2200 0.2000 0.2200 20,132 +0.00(+0.14%)
Jul 06, 2017 0.2197 0.2197 0.2197 0.2197 100 -0.00(-0.14%)
Jul 05, 2017 0.2030 0.2200 0.2030 0.2200 8,996 -0.01(-4.26%)
Jul 03, 2017 0.2298 0.2298 0.2298 0.2298 6 +0.00(+0.00%)
Jun 30, 2017 0.2298 0.2298 0.2298 6 -0.01(-2.17%)
Jun 29, 2017 0.2349 0.2349 0.2349 0.2349 777 +0.02(+10.80%)
Jun 27, 2017 0.2120 0.2120 0.2120 0 -0.01(-4.93%)
Jun 23, 2017 0.2230 0.2230 0.2230 0 -0.02(-7.08%)
Jun 22, 2017 0.2210 0.2400 0.2210 0.2400 200 +0.01(+5.26%)
Jun 21, 2017 0.2374 0.2374 0.2280 0.2280 10,452 -0.02(-6.75%)
Jun 20, 2017 0.2445 0.2445 0.2445 0.2445 280 -0.00(-0.37%)
Jun 19, 2017 0.2220 0.2454 0.2210 0.2454 6,218 +0.00(+0.16%)
Jun 16, 2017 0.2480 0.2480 0.2323 0.2450 5,371 +0.01(+2.98%)
Jun 12, 2017 0.2379 0.2379 0.2379 0 +0.01(+3.43%)
Jun 09, 2017 0.2300 0.2300 0.2300 0.2300 1,920 +0.01(+3.14%)
Jun 08, 2017 0.2230 0.2230 0.2230 0.2230 10,000 +0.00(+0.00%)
Jun 07, 2017 0.2230 0.2230 0.2230 0.2230 408 -0.03(-10.44%)
Jun 05, 2017 0.2490 0.2490 0.2490 0 -0.03(-10.08%)
Jun 02, 2017 0.2210 0.2769 0.2210 0.2769 5,300 -0.00(-0.04%)
May 31, 2017 0.2770 0.2770 0.2770 0 +0.02(+9.88%)
May 30, 2017 0.2511 0.2602 0.2511 0.2521 6,380 -0.05(-15.97%)
May 26, 2017 0.2205 0.3150 0.2134 0.3000 105,306 +0.02(+9.09%)
May 24, 2017 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
May 23, 2017 0.2750 0.2750 0.2750 0.2750 9,250 -0.01(-3.47%)
May 22, 2017 0.2147 0.2849 0.2125 0.2849 36,310 +0.01(+4.02%)
May 19, 2017 0.2739 0.2739 0.2739 0.2739 4,551 +0.00(+0.00%)
May 18, 2017 0.2739 0.2739 0.2739 0.2739 2,012 -0.00(-0.33%)
May 17, 2017 0.2800 0.2800 0.2748 0.2748 5,918 +0.00(+0.00%)
May 16, 2017 0.2470 0.2748 0.2470 0.2748 5,250 +0.05(+24.91%)
May 12, 2017 0.2200 0.2200 0.2200 0 +0.02(+9.13%)
May 10, 2017 0.2016 0.2016 0.2016 0 -0.02(-8.36%)
May 09, 2017 0.2100 0.2200 0.1990 0.2200 24,077 +0.02(+8.37%)
May 08, 2017 0.2100 0.2200 0.2030 0.2030 31,770 -0.00(-0.93%)
May 05, 2017 0.2080 0.2260 0.2030 0.2049 24,277 -0.01(-3.80%)
May 04, 2017 0.2778 0.2778 0.2130 0.2130 6,181 -0.02(-6.95%)
May 03, 2017 0.2030 0.2289 0.2030 0.2289 7,600 -0.02(-8.44%)
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.