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 (%)
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%)
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.