Yongye Stock Price History (NASDAQ:YONG)

Add to My Stocks
$7.05 $0 (0%) YONG stock closing price Jul 07, 2014 (Closing)

The 10 year data of Yongye stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Yongye price to earnings ratio data. The Yongye stock price history chart shows that the stock price was at a high of 11.72 on 19 Oct, 2009 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-07-070.000.000.007.056000N/AN/A
2014-07-040.000.000.007.050N/AN/A
2014-07-037.047.077.027.051171025N/AN/A
2014-07-026.957.066.957.041101581N/AN/A
2014-07-016.997.056.906.942105200N/AN/A
2014-06-306.887.016.887.01888293N/AN/A
2014-06-276.906.946.866.88879424N/AN/A
2014-06-266.906.966.866.89657278N/AN/A
2014-06-256.986.986.846.873183873N/AN/A
2014-06-247.007.036.926.961857461N/AN/A
2014-06-237.067.066.977.001133801N/AN/A
2014-06-207.077.097.057.08589694N/AN/A
2014-06-197.047.087.037.05932909N/AN/A
2014-06-187.087.097.047.06748549N/AN/A
2014-06-176.967.086.967.08952197N/AN/A
2014-06-167.007.036.906.953683572N/AN/A
2014-06-137.087.096.926.977299630N/AN/A
2014-06-127.097.097.087.08152581N/AN/A
2014-06-117.087.097.087.08168778N/AN/A
2014-06-107.087.107.087.091370435N/AN/A
2014-06-097.097.097.087.08448727N/AN/A
2014-06-067.077.097.067.091013877N/AN/A
2014-06-057.067.077.057.062104167N/AN/A
2014-06-047.067.077.057.06110627N/AN/A
2014-06-037.067.077.067.07219804N/AN/A
2014-06-027.067.087.047.07430300N/AN/A
2014-05-307.047.077.047.06189048N/AN/A
2014-05-297.057.057.047.0596253N/AN/A
2014-05-287.047.057.047.04222574N/AN/A
2014-05-277.047.057.047.05506133N/AN/A
2014-05-260.000.000.007.040N/AN/A
2014-05-237.037.047.037.04116919N/AN/A
2014-05-227.047.047.037.04213191N/AN/A
2014-05-217.027.047.027.04204030N/AN/A
2014-05-207.037.037.027.03354206N/AN/A
2014-05-197.037.037.017.03557097N/AN/A
2014-05-167.027.037.027.02285268N/AN/A
2014-05-157.027.037.017.02330092N/AN/A
2014-05-147.017.047.017.01333141N/AN/A
2014-05-137.027.027.017.02477508N/AN/A
2014-05-127.017.047.007.02861684N/AN/A
2014-05-097.017.027.017.01160434N/AN/A
2014-05-087.017.027.017.02703100N/AN/A
2014-05-077.017.037.017.03296304N/AN/A
2014-05-067.017.027.007.02358511N/AN/A
2014-05-057.007.016.997.01224057N/AN/A
2014-05-026.997.016.997.01362901N/AN/A
2014-05-016.997.006.987.00274870N/AN/A
2014-04-306.996.996.986.99298477N/AN/A
2014-04-296.986.996.976.99475648N/AN/A
2014-04-286.976.986.966.98492868N/AN/A
2014-04-256.976.986.966.97198651N/AN/A
2014-04-246.966.986.966.98393264N/AN/A
2014-04-236.976.986.966.97376759N/AN/A
2014-04-226.966.976.956.97420435N/AN/A
2014-04-216.946.986.946.961008949N/AN/A
2014-04-180.000.000.006.970N/AN/A
2014-04-176.956.976.956.97422497N/AN/A
2014-04-166.956.976.956.96217310N/AN/A
2014-04-156.966.986.956.96365901N/AN/A
2014-04-146.996.996.956.96389340N/AN/A
2014-04-116.957.016.957.001848258N/AN/A
2014-04-106.976.976.956.974580958N/AN/A
2014-04-096.966.996.956.963410089N/AN/A
2014-04-086.826.836.806.81777363N/AN/A
2014-04-076.836.836.816.83417031N/AN/A
2014-04-046.826.836.816.82556043N/AN/A
2014-04-036.826.846.816.83425946N/AN/A
2014-04-026.826.846.816.81565463N/AN/A
2014-04-016.826.836.806.81414407N/AN/A
2014-03-316.806.836.796.811798984N/AN/A
2014-03-286.796.856.796.801135759N/AN/A
2014-03-276.756.826.756.812648673N/AN/A
2014-03-266.766.866.726.806716836N/AN/A
2014-03-256.006.015.986.00419548N/AN/A
2014-03-246.046.055.956.00617878N/AN/A
2014-03-216.036.056.006.02650300N/AN/A
2014-03-206.006.095.966.05938279N/AN/A
2014-03-195.736.035.735.971475405N/AN/A
2014-03-185.786.045.705.752543357N/AN/A
2014-03-176.126.135.625.741965104N/AN/A
2014-03-145.525.725.525.641213811N/AN/A
2014-03-135.335.515.325.47883267N/AN/A
2014-03-125.455.465.305.35790699N/AN/A
2014-03-115.555.655.375.47535272N/AN/A
2014-03-105.305.615.255.561452539N/AN/A
2014-03-075.705.705.175.315739515N/AN/A
2014-03-065.985.985.625.621400683N/AN/A
2014-03-055.956.075.765.855517488N/AN/A
Get more Data

Yongye Stock Chart

View YONG PE ratio, PS ratio stocks charts and compare with peers.
YONG Chart
Note: Compare Yongye stock price history with the index and industry peers.

Yongye Historical Prices: Past 5 years

Max Stock Price 7.09 Jun 06,2014
Min Stock Price 3.03 Jun 22,2012
Avg Stock Price 5.64

Yongye Historical PE ratio: Past 5 years

Max PE Ratio 4.59 Aug 09,2013
Min PE Ratio 1.71 Jun 22,2012
Avg PE Ratio 2.89

Yongye Historical PS ratio: Past 5 years

Max PS Ratio 0.72 Aug 09,2013
Min PS Ratio 0.37 Jun 22,2012
Avg PS Ratio 0.57

YONG Industry Peers

Company Price Change (%)
Cosan (CZZ)7.230.15 (2.12%)
The Andersons (ANDE)34.60.75 (2.22%)
China Agri Business (CHBU)00 (0%)
Syngenta (SYT)92.210.04 (0.04%)
American Vanguard (AVD)18.30.1 (0.55%)
Kiwa Bio-tech (KWBT)2.980.48 (13.87%)
Marrone Bio Innovations (MBII)1.180.01 (0.85%)

We provide Yongye historical quotes along with PE ratio and PS ratio for doing Yongye fundamental analysis. The price and volume changes on a daily basis is provided in the Yongye stock price history. The daily volume changes indicate the investor interest in the stock.   YONG saw an opening price of 0, and a closing price of 7.05 on 07 Jul, 2014. .