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 )

0.9000 -0.0189 (-2.06%)
Streaming Delayed Price Updated: 9:43 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 (%)
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%)
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%)
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.