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 +0.110 (+12.09%)
Streaming Delayed 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 (%)
Nov 30, 2023 0.6000 0.6200 0.5100 0.5600 212,479 -0.06(-9.68%)
Nov 29, 2023 0.5800 0.6335 0.5700 0.6200 44,924 +0.01(+1.14%)
Nov 28, 2023 0.6100 0.6475 0.4940 0.6130 195,558 -0.03(-4.96%)
Nov 27, 2023 0.6113 0.6480 0.6000 0.6450 27,143 +0.02(+3.40%)
Nov 24, 2023 0.5950 0.6379 0.5950 0.6238 18,598 +0.00(+0.61%)
Nov 22, 2023 0.6033 0.6490 0.6000 0.6200 28,913 +0.02(+3.13%)
Nov 21, 2023 0.6350 0.6350 0.6000 0.6012 23,174 -0.03(-5.32%)
Nov 20, 2023 0.6300 0.6552 0.5950 0.6350 92,584 +0.00(+0.55%)
Nov 17, 2023 0.6760 0.6772 0.6166 0.6315 44,104 -0.02(-2.85%)
Nov 16, 2023 0.6563 0.7524 0.6170 0.6500 88,894 -0.01(-1.37%)
Nov 15, 2023 0.6485 0.6800 0.6040 0.6590 170,033 +0.06(+9.20%)
Nov 14, 2023 0.6410 0.6410 0.6001 0.6035 126,337 +0.02(+4.05%)
Nov 13, 2023 0.6500 0.6500 0.5500 0.5800 88,409 -0.02(-3.33%)
Nov 10, 2023 0.5800 0.6000 0.5400 0.6000 138,700 +0.01(+1.87%)
Nov 09, 2023 0.5300 0.5983 0.5300 0.5890 68,249 +0.02(+4.25%)
Nov 08, 2023 0.5240 0.5885 0.4955 0.5650 84,387 +0.07(+14.37%)
Nov 07, 2023 0.5069 0.5125 0.4940 0.4940 123,864 -0.02(-4.06%)
Nov 06, 2023 0.4940 0.5170 0.4940 0.5149 37,321 +0.03(+6.83%)
Nov 03, 2023 0.5048 0.5200 0.4200 0.4820 53,453 -0.04(-7.31%)
Nov 02, 2023 0.4800 0.5200 0.4650 0.5200 62,525 +0.03(+6.12%)
Nov 01, 2023 0.4800 0.4900 0.4500 0.4900 50,071 +0.05(+11.36%)
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%)
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.