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 )

0.9200 UNCHANGED
Streaming Delayed Price Updated: 10:08 AM EDT, May 23, 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 (%)
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%)
Aug 01, 2023 1.400 1.430 1.390 1.400 74,532 -0.02(-1.41%)
Jul 31, 2023 1.420 1.450 1.390 1.420 51,679 -0.02(-1.39%)
Jul 28, 2023 1.370 1.440 1.350 1.440 78,858 +0.09(+6.64%)
Jul 27, 2023 1.490 1.500 1.350 1.350 177,281 -0.07(-4.91%)
Jul 26, 2023 1.440 1.440 1.381 1.420 129,708 -0.03(-2.07%)
Jul 25, 2023 1.410 1.450 1.370 1.450 98,415 +0.03(+2.11%)
Jul 24, 2023 1.370 1.430 1.330 1.420 97,036 +0.04(+2.90%)
Jul 21, 2023 1.340 1.400 1.340 1.380 105,680 +0.02(+1.47%)
Jul 20, 2023 1.360 1.370 1.330 1.360 120,749 +0.00(+0.00%)
Jul 19, 2023 1.390 1.410 1.350 1.360 79,301 +0.00(+0.00%)
Jul 18, 2023 1.390 1.420 1.350 1.360 120,340 -0.05(-3.55%)
Jul 17, 2023 1.370 1.430 1.355 1.410 145,146 +0.02(+1.44%)
Jul 14, 2023 1.350 1.395 1.330 1.390 119,617 +0.03(+2.21%)
Jul 13, 2023 1.340 1.360 1.310 1.360 87,556 +0.03(+2.26%)
Jul 12, 2023 1.330 1.350 1.320 1.330 87,408 -0.03(-2.21%)
Jul 11, 2023 1.350 1.360 1.300 1.360 102,184 +0.04(+3.03%)
Jul 10, 2023 1.350 1.370 1.320 1.320 170,424 -0.03(-2.22%)
Jul 07, 2023 1.360 1.400 1.340 1.350 122,301 -0.01(-0.74%)
Jul 06, 2023 1.380 1.400 1.340 1.360 200,704 -0.06(-4.23%)
Jul 05, 2023 1.410 1.445 1.390 1.420 265,936 +0.05(+3.65%)
Jul 03, 2023 1.380 1.420 1.360 1.370 96,467 -0.01(-0.72%)
Jun 30, 2023 1.410 1.450 1.380 1.380 147,719 -0.02(-1.43%)
Jun 29, 2023 1.440 1.470 1.390 1.400 189,592 -0.04(-2.78%)
Jun 28, 2023 1.480 1.508 1.420 1.440 201,063 -0.04(-2.70%)
Jun 27, 2023 1.510 1.550 1.480 1.480 176,479 -0.02(-1.33%)
Jun 26, 2023 1.490 1.595 1.480 1.500 219,360 -0.02(-1.32%)
Jun 23, 2023 1.550 1.600 1.495 1.520 283,762 -0.02(-1.30%)
Jun 22, 2023 1.610 1.686 1.530 1.540 356,719 -0.19(-10.98%)
Jun 21, 2023 1.440 1.750 1.428 1.730 1,277,704 +0.30(+20.98%)
Jun 20, 2023 1.460 1.520 1.400 1.430 292,142 -0.10(-6.54%)
Jun 16, 2023 1.420 1.540 1.380 1.530 812,826 +0.15(+10.87%)
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.