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 29, 2022 0.2000 0.2000 0.1900 0.1900 1,320 +0.01(+5.56%)
Apr 28, 2022 0.1500 0.1800 0.1500 0.1800 7,500 +0.04(+27.66%)
Apr 20, 2022 0.1410 0 -0.07(-34.08%)
Apr 19, 2022 0.1925 0.2139 0.1510 0.2139 39,409 +0.06(+42.60%)
Apr 18, 2022 0.1500 0.1500 0.1500 0.1500 5,000 +0.03(+27.12%)
Apr 13, 2022 0.1180 0 -0.07(-37.89%)
Apr 04, 2022 0.1900 0 -0.00(-2.06%)
Mar 29, 2022 0.1940 0 +0.01(+7.78%)
Mar 28, 2022 0.1700 0.1800 0.1700 0.1800 24,681 +0.01(+2.86%)
Mar 25, 2022 0.1750 0.1750 0.1750 0.1750 100 +0.04(+34.62%)
Mar 23, 2022 0.1300 0 +0.01(+8.33%)
Mar 22, 2022 0.1200 0.1200 0.1200 0.1200 13,000 -0.01(-9.09%)
Mar 17, 2022 0.1320 0 +0.01(+8.20%)
Mar 16, 2022 0.1220 0.1220 0.1220 0.1220 625 -0.07(-35.79%)
Mar 14, 2022 0.1900 0 +0.00(+1.06%)
Mar 11, 2022 0.1050 0.1880 0.1050 0.1880 1,500 +0.04(+25.33%)
Mar 10, 2022 0.0875 0.1500 0.0820 0.1500 21,350 +0.05(+44.65%)
Mar 09, 2022 0.1300 0.1300 0.1037 0.1037 11,049 -0.03(-23.07%)
Mar 08, 2022 0.1347 0.1348 0.1217 0.1348 4,122 +0.00(+0.00%)
Feb 28, 2022 0.1348 0 +0.04(+49.78%)
Feb 24, 2022 0.0900 0 -0.04(-31.25%)
Feb 23, 2022 0.1309 0.1309 0.1309 0.1309 1,000 +0.00(+3.07%)
Feb 15, 2022 0.1270 7 -0.01(-5.79%)
Feb 14, 2022 0.1348 0.1348 0.1348 0.1348 2,200 +0.00(+0.07%)
Feb 11, 2022 0.1347 0.1347 0.1347 0.1347 8,498 +0.06(+87.08%)
Feb 10, 2022 0.1348 0.1348 0.0720 0.0720 5,180 -0.06(-45.82%)
Feb 09, 2022 0.1329 0.1329 0.1329 0.1329 3,000 +0.06(+77.20%)
Feb 08, 2022 0.0750 0.0750 0.0750 0.0750 20,000 +0.01(+7.30%)
Jan 31, 2022 0.0699 0 -0.01(-12.62%)
Jan 24, 2022 0.0800 0 -0.03(-27.27%)
Jan 13, 2022 0.1100 0 +0.02(+22.22%)
Jan 05, 2022 0.0900 0 -0.06(-39.52%)
Jan 04, 2022 0.1488 0.1488 0.1488 0.1488 1,606 +0.03(+24.00%)
Jan 03, 2022 0.0800 0.1200 0.0800 0.1200 27,100 +0.04(+50.00%)
Dec 31, 2021 0.0800 0.1588 0.0800 0.0800 1,575 +0.00(+0.00%)
Dec 29, 2021 0.0800 0.0800 0.0800 0 -0.00(-1.23%)
Dec 28, 2021 0.0810 0.0810 0.0810 0.0810 450 -0.00(-4.71%)
Dec 22, 2021 0.0850 0.0850 0.0850 0 -0.00(-4.17%)
Dec 21, 2021 0.0960 0.0960 0.0860 0.0887 3,275 +0.00(+4.35%)
Dec 20, 2021 0.0850 0.0850 0.0850 0.0850 2,500 -0.03(-29.17%)
Dec 13, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 10, 2021 0.1200 0.1200 0.1200 0.1200 10,144 +0.00(+0.00%)
Dec 09, 2021 0.1200 0.1200 0.1200 0.1200 26,870 +0.00(+0.00%)
Dec 08, 2021 0.1200 0.1200 0.1200 0.1200 20,925 -0.03(-20.00%)
Dec 07, 2021 0.1200 0.1500 0.1200 0.1500 10,100 -0.05(-24.92%)
Dec 02, 2021 0.1998 0.1998 0.1998 2 +0.08(+66.50%)
Dec 01, 2021 0.1300 0.1300 0.1200 0.1200 3,222 +0.04(+48.15%)
Nov 29, 2021 0.0810 0.0810 0.0810 0 -0.12(-59.50%)
Nov 26, 2021 0.2000 0.2000 0.2000 0.2000 727 +0.00(+0.00%)
Nov 18, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 12, 2021 0.2000 0.2000 0.2000 0 +0.07(+53.85%)
Nov 03, 2021 0.1300 0.1300 0.1300 0 +0.06(+85.71%)
Nov 02, 2021 0.0700 0.0700 0.0700 0.0700 1,000 -0.13(-64.95%)
Oct 20, 2021 0.1997 0.1997 0.1997 0 -0.00(-0.15%)
Oct 15, 2021 0.2000 0.2000 0.2000 75 -0.04(-15.97%)
Oct 14, 2021 0.2380 0.2380 0.2380 0.2380 200 +0.12(+106.96%)
Oct 13, 2021 0.2700 0.2700 0.1150 0.1150 4,853 -0.02(-14.81%)
Oct 12, 2021 0.2000 0.2000 0.1150 0.1350 12,200 +0.02(+17.39%)
Oct 08, 2021 0.1150 0.1150 0.1150 0 -0.10(-47.73%)
Oct 06, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 05, 2021 0.2160 0.2200 0.1300 0.2200 28,415 +0.02(+12.82%)
Oct 04, 2021 0.1950 0.1950 0.1950 0.1950 200 +0.01(+5.41%)
Oct 01, 2021 0.1850 0.1850 0.1850 0.1850 12,535 +0.06(+48.00%)
Sep 30, 2021 0.1600 0.2160 0.1250 0.1250 30,628 -0.06(-32.43%)
Sep 29, 2021 0.1850 0.1850 0.1850 0.1850 550 +0.08(+76.19%)
Sep 28, 2021 0.2160 0.2160 0.1000 0.1050 56,116 -0.04(-27.59%)
Sep 27, 2021 0.1600 0.2020 0.1250 0.1450 123,831 -0.01(-3.33%)
Sep 24, 2021 0.1300 0.1500 0.1260 0.1500 60,850 -0.01(-8.81%)
Sep 23, 2021 0.1200 0.1645 0.1110 0.1645 110,871 +0.09(+119.33%)
Sep 22, 2021 0.1109 0.1280 0.0750 0.0750 67,995 -0.00(-4.34%)
Sep 21, 2021 0.0784 0.0784 0.0784 0.0784 500 +0.01(+16.49%)
Sep 20, 2021 0.0690 0.0690 0.0650 0.0673 21,200 +0.01(+10.33%)
Sep 08, 2021 0.0610 0.0610 0.0610 0 -0.05(-42.99%)
Sep 07, 2021 0.1070 0.1070 0.1070 0.1070 10,000 +0.01(+7.00%)
Aug 31, 2021 0.1000 0.1000 0.1000 0 +0.00(+3.09%)
Aug 30, 2021 0.0800 0.0970 0.0800 0.0970 5,000 +0.03(+38.57%)
Aug 27, 2021 0.1198 0.1198 0.0700 0.0700 28,791 +0.02(+32.08%)
Aug 26, 2021 0.0530 0.0530 0.0530 0.0530 6,037 +0.00(+2.91%)
Aug 25, 2021 0.1200 0.1200 0.0515 0.0515 700 +0.00(+0.98%)
Aug 24, 2021 0.0510 0.0510 0.0510 0.0510 6,250 +0.00(+0.79%)
Aug 23, 2021 0.0510 0.0553 0.0506 0.0506 35,331 -0.02(-32.53%)
Aug 20, 2021 0.0750 0.1100 0.0750 0.0750 1,234 +0.00(+7.14%)
Aug 19, 2021 0.0675 0.0700 0.0675 0.0700 27,000 +0.01(+10.76%)
Aug 18, 2021 0.0790 0.0790 0.0505 0.0632 33,061 -0.02(-25.65%)
Aug 17, 2021 0.0850 0.0850 0.0850 0.0850 817 +0.01(+13.33%)
Aug 16, 2021 0.0760 0.0770 0.0750 0.0750 86,020 -0.04(-33.86%)
Aug 13, 2021 0.1077 0.1290 0.1077 0.1134 5,458 +0.01(+4.81%)
Aug 12, 2021 0.0980 0.1082 0.0980 0.1082 19,590 +0.01(+10.41%)
Aug 11, 2021 0.0979 0.0980 0.0979 0.0980 13,490 +0.00(+0.10%)
Aug 10, 2021 0.0899 0.0979 0.0899 0.0979 13,800 +0.00(+0.41%)
Aug 09, 2021 0.0975 0.0975 0.0750 0.0975 26,803 +0.02(+29.14%)
Aug 06, 2021 0.0990 0.0993 0.0755 0.0755 18,700 -0.02(-22.96%)
Aug 05, 2021 0.0980 0.0980 0.0980 0.0980 4,300 -0.00(-2.00%)
Aug 04, 2021 0.0750 0.1000 0.0750 0.1000 5,000 +0.03(+33.33%)
Aug 03, 2021 0.0750 0.0750 0.0750 0.0750 14,300 +0.00(+0.00%)
Jul 30, 2021 0.0750 0.0750 0.0750 0 -0.03(-31.51%)
Jul 29, 2021 0.0936 0.1095 0.0936 0.1095 711 +0.00(+2.91%)
Jul 28, 2021 0.0935 0.1064 0.0935 0.1064 4,418 -0.00(-1.75%)
Jul 27, 2021 0.1156 0.1188 0.0755 0.1083 23,300 +0.02(+19.93%)
Jul 26, 2021 0.0800 0.0903 0.0800 0.0903 3,782 -0.01(-5.45%)
Jul 23, 2021 0.0840 0.1200 0.0840 0.0955 19,834 -0.00(-0.83%)
Jul 22, 2021 0.0980 0.1014 0.0890 0.0963 20,744 +0.01(+14.51%)
Jul 21, 2021 0.1073 0.1073 0.0841 0.0841 11,692 -0.01(-13.30%)
Jul 20, 2021 0.0975 0.0975 0.0750 0.0970 12,685 +0.02(+29.33%)
Jul 19, 2021 0.0750 0.0750 0.0750 0.0750 16,399 -0.01(-6.25%)
Jul 16, 2021 0.0800 0.0800 0.0800 0.0800 10,100 +0.01(+8.11%)
Jul 15, 2021 0.0740 0.0740 0.0740 0.0740 4,040 +0.00(+0.00%)
Jul 14, 2021 0.0470 0.0740 0.0200 0.0740 10,137 +0.00(+0.95%)
Jul 13, 2021 0.0737 0.0750 0.0733 0.0733 6,566 -0.00(-3.55%)
Jul 12, 2021 0.0760 0.0760 0.0760 0.0760 16,548 -0.00(-2.56%)
Jul 08, 2021 0.0780 0.0780 0.0780 0 -0.04(-33.95%)
Jul 07, 2021 0.1380 0.1380 0.0807 0.1181 46,100 -0.02(-14.30%)
Jul 06, 2021 0.1200 0.1960 0.1086 0.1378 28,146 +0.02(+14.74%)
Jul 02, 2021 0.0980 0.2250 0.0980 0.1201 384,518 +0.03(+34.94%)
Jul 01, 2021 0.0980 0.0980 0.0707 0.0890 14,808 +0.02(+34.85%)
Jun 30, 2021 0.0660 0.0660 0.0660 0.0660 208 +0.00(+0.00%)
Jun 28, 2021 0.0660 0.0660 0.0660 0 -0.01(-13.16%)
Jun 25, 2021 0.0660 0.0760 0.0660 0.0760 2,000 -0.00(-5.00%)
Jun 24, 2021 0.0502 0.0800 0.0502 0.0800 10,800 -0.01(-15.79%)
Jun 23, 2021 0.0950 0.0950 0.0950 0.0950 8,530 +0.01(+7.95%)
Jun 22, 2021 0.0880 0.0880 0.0650 0.0880 3,400 -0.01(-10.20%)
Jun 21, 2021 0.0980 0.0980 0.0980 0.0980 200 +0.00(+0.00%)
Jun 18, 2021 0.0800 0.0980 0.0800 0.0980 25,050 +0.01(+14.62%)
Jun 16, 2021 0.0855 0.0855 0.0855 0 +0.02(+40.86%)
Jun 15, 2021 0.0607 0.0607 0.0607 0.0607 500 -0.04(-36.90%)
Jun 14, 2021 0.0650 0.0962 0.0600 0.0962 23,000 +0.04(+60.07%)
Jun 11, 2021 0.0700 0.0700 0.0601 0.0601 24,855 -0.01(-15.59%)
Jun 10, 2021 0.0712 0.0969 0.0712 0.0712 5,500 -0.03(-27.35%)
Jun 09, 2021 0.0980 0.0980 0.0940 0.0980 19,100 +0.00(+3.16%)
Jun 08, 2021 0.0950 0.0950 0.0950 0.0950 9,000 +0.02(+35.71%)
Jun 04, 2021 0.0700 0.0700 0.0700 10 -0.03(-28.57%)
Jun 03, 2021 0.0564 0.0980 0.0560 0.0980 94,427 +0.03(+40.00%)
Jun 02, 2021 0.0800 0.0800 0.0700 0.0700 124,048 -0.01(-13.04%)
Jun 01, 2021 0.0820 0.1156 0.0800 0.0805 96,460 -0.01(-8.83%)
May 28, 2021 0.0950 0.0950 0.0850 0.0883 40,360 -0.01(-11.70%)
May 27, 2021 0.1390 0.1390 0.0800 0.1000 41,419 -0.01(-11.43%)
May 26, 2021 0.1200 0.1200 0.1100 0.1129 17,493 -0.03(-21.60%)
May 25, 2021 0.1155 0.1440 0.1100 0.1440 24,489 +0.00(+2.86%)
May 24, 2021 0.1400 0.1400 0.1400 0.1400 40,004 -0.01(-6.60%)
May 21, 2021 0.1250 0.1499 0.1250 0.1499 17,770 +0.01(+7.15%)
May 20, 2021 0.1201 0.1399 0.1200 0.1399 33,686 +0.01(+7.70%)
May 19, 2021 0.1201 0.1299 0.1201 0.1299 29,100 -0.02(-13.17%)
May 18, 2021 0.1500 0.1500 0.1210 0.1496 9,001 +0.00(+1.08%)
May 17, 2021 0.1500 0.1500 0.1470 0.1480 6,800 +0.02(+13.24%)
May 14, 2021 0.1365 0.1365 0.1300 0.1307 10,175 +0.00(+0.54%)
May 13, 2021 0.1500 0.1500 0.1300 0.1300 50,390 -0.02(-13.33%)
May 12, 2021 0.1501 0.1501 0.1500 0.1500 67,400 +0.01(+7.14%)
May 11, 2021 0.0915 0.1650 0.0820 0.1400 38,420 -0.05(-25.93%)
May 10, 2021 0.1300 0.1890 0.1110 0.1890 75,775 +0.09(+89.00%)
May 07, 2021 0.0970 0.1300 0.0970 0.1000 32,159 -0.02(-16.67%)
May 06, 2021 0.1203 0.1203 0.1150 0.1200 9,331 +0.01(+9.09%)
May 05, 2021 0.1201 0.1750 0.0750 0.1100 166,902 +0.00(+0.00%)
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.