Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

YS Biopharma Co., Ltd. - Ordinary Shares (NQ: YS )

1.020 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 24, 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 (%)
Oct 31, 2023 0.5000 0.5165 0.4100 0.4400 244,634 -0.01(-1.41%)
Oct 30, 2023 0.4270 0.4780 0.4270 0.4463 39,059 +0.02(+4.28%)
Oct 27, 2023 0.4200 0.4300 0.4000 0.4280 69,197 +0.02(+4.98%)
Oct 26, 2023 0.4300 0.4303 0.3800 0.4077 214,375 -0.07(-15.06%)
Oct 25, 2023 0.5200 0.5300 0.4776 0.4800 121,596 -0.04(-8.01%)
Oct 24, 2023 0.6100 0.6101 0.4902 0.5218 189,587 -0.09(-14.47%)
Oct 23, 2023 0.6200 0.6599 0.6000 0.6101 51,963 -0.04(-6.85%)
Oct 20, 2023 0.6798 0.7397 0.6535 0.6550 101,421 -0.02(-3.53%)
Oct 19, 2023 0.7500 0.7500 0.6550 0.6790 67,284 +0.02(+3.65%)
Oct 18, 2023 0.6903 0.6903 0.6510 0.6551 51,612 -0.03(-3.80%)
Oct 17, 2023 0.6845 0.7061 0.6650 0.6810 9,162 +0.00(+0.15%)
Oct 16, 2023 0.6950 0.7200 0.6600 0.6800 37,923 -0.01(-2.16%)
Oct 13, 2023 0.6940 0.7130 0.6800 0.6950 27,001 +0.01(+0.80%)
Oct 12, 2023 0.6900 0.7200 0.6850 0.6895 39,437 +0.01(+1.03%)
Oct 11, 2023 0.6800 0.7111 0.6800 0.6825 70,332 -0.01(-0.80%)
Oct 10, 2023 0.6812 0.7185 0.6810 0.6880 23,829 +0.01(+1.03%)
Oct 09, 2023 0.7200 0.7200 0.6710 0.6810 54,608 -0.03(-4.29%)
Oct 06, 2023 0.7501 0.7700 0.7112 0.7115 40,321 -0.03(-4.62%)
Oct 05, 2023 0.7510 0.8183 0.7321 0.7460 133,028 -0.00(-0.55%)
Oct 04, 2023 0.8673 0.8673 0.7500 0.7501 112,999 +0.01(+1.92%)
Oct 03, 2023 0.7500 0.7890 0.7328 0.7360 97,075 -0.02(-2.19%)
Oct 02, 2023 0.8000 0.8180 0.7510 0.7525 24,972 -0.05(-5.94%)
Sep 29, 2023 0.8000 0.8800 0.7803 0.8000 25,959 +0.01(+0.81%)
Sep 28, 2023 0.8382 0.8382 0.7800 0.7936 23,479 -0.05(-5.52%)
Sep 27, 2023 0.8600 0.8600 0.8100 0.8400 23,417 +0.01(+1.20%)
Sep 26, 2023 0.8123 0.8320 0.8000 0.8300 42,542 +0.03(+3.75%)
Sep 25, 2023 0.7900 0.8261 0.8000 0.8000 28,927 -0.02(-2.94%)
Sep 22, 2023 0.8200 0.8597 0.8100 0.8242 54,995 -0.02(-1.88%)
Sep 21, 2023 0.8800 0.8800 0.8400 0.8400 37,413 -0.03(-3.56%)
Sep 20, 2023 0.8800 0.9195 0.8710 0.8710 61,496 -0.01(-1.02%)
Sep 19, 2023 0.8750 0.9300 0.8701 0.8800 271,167 +0.01(+0.57%)
Sep 18, 2023 0.8485 0.8899 0.8309 0.8750 165,859 -0.03(-2.78%)
Sep 15, 2023 1.060 1.080 0.8600 0.9000 2,766,406 -0.00(-0.41%)
Sep 14, 2023 0.9700 0.9800 0.8929 0.9037 82,016 -0.09(-8.72%)
Sep 13, 2023 0.9900 1.000 0.9600 0.9900 26,949 -0.02(-1.98%)
Sep 12, 2023 1.010 1.050 0.9610 1.010 26,338 +0.01(+1.00%)
Sep 11, 2023 1.020 1.000 61,554 -0.12(-10.71%)
Sep 06, 2023 1.120 0 -0.04(-3.45%)
Sep 05, 2023 1.130 1.169 1.120 1.160 104,500 +0.05(+4.50%)
Sep 01, 2023 1.180 1.210 1.100 1.110 335,559 -0.08(-6.72%)
Aug 31, 2023 1.230 1.450 1.151 1.190 1,130,441 -0.06(-4.80%)
Aug 30, 2023 1.220 1.250 1.110 1.250 476,459 +0.02(+1.63%)
Aug 29, 2023 1.120 1.250 1.090 1.230 963,963 +0.01(+0.82%)
Aug 28, 2023 1.150 1.220 1.110 1.220 1,638,141 -0.03(-2.40%)
Aug 25, 2023 1.360 1.390 1.070 1.250 44,185,616 +0.47(+60.46%)
Aug 24, 2023 0.7500 0.7800 0.7496 0.7790 2,195,131 +0.02(+3.04%)
Aug 23, 2023 0.8100 0.8341 0.7481 0.7560 115,693 -0.05(-6.67%)
Aug 22, 2023 0.8440 0.8440 0.7959 0.8100 104,257 -0.00(-0.41%)
Aug 21, 2023 0.9200 0.9200 0.8000 0.8133 65,638 -0.11(-11.62%)
Aug 18, 2023 0.9709 1.050 0.9100 0.9202 118,992 -0.11(-10.66%)
Aug 17, 2023 1.070 1.080 0.9980 1.030 137,020 -0.07(-6.36%)
Aug 16, 2023 1.220 1.215 1.100 1.100 108,995 -0.11(-9.09%)
Aug 15, 2023 1.200 1.240 1.200 1.210 44,018 -0.01(-0.82%)
Aug 14, 2023 1.220 1.240 1.200 1.220 60,696 +0.00(+0.00%)
Aug 11, 2023 1.230 1.265 1.220 1.220 30,567 -0.03(-2.79%)
Aug 10, 2023 1.270 1.270 1.250 1.255 21,015 +0.01(+1.21%)
Aug 09, 2023 1.260 1.280 1.220 1.240 43,766 -0.01(-0.80%)
Aug 08, 2023 1.240 1.310 1.230 1.250 78,480 -0.03(-2.34%)
Aug 07, 2023 1.310 1.310 1.270 1.280 73,379 -0.03(-2.29%)
Aug 04, 2023 1.340 1.340 1.300 1.310 17,984 +0.01(+0.77%)
Aug 03, 2023 1.350 1.365 1.290 1.300 178,004 -0.05(-3.70%)
Aug 02, 2023 1.350 1.400 1.350 1.350 63,306 -0.05(-3.57%)
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.