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 )

0.9700 +0.0180 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2024 0.4550 0.4550 0.3900 0.3980 448,929 -0.05(-10.72%)
Jan 30, 2024 0.4500 0.4498 0.3890 0.4458 393,661 +0.03(+7.24%)
Jan 29, 2024 0.4540 0.4550 0.4156 0.4157 55,479 -0.02(-5.03%)
Jan 26, 2024 0.4699 0.4899 0.4120 0.4377 381,554 -0.00(-0.52%)
Jan 25, 2024 0.4900 0.5041 0.4329 0.4400 335,667 -0.05(-9.56%)
Jan 24, 2024 0.4900 0.4900 0.4750 0.4865 270,909 -0.00(-0.08%)
Jan 23, 2024 0.5000 0.5299 0.4700 0.4869 194,573 -0.00(-0.55%)
Jan 22, 2024 0.5250 0.5250 0.4801 0.4896 47,917 -0.02(-4.00%)
Jan 19, 2024 0.5200 0.5237 0.5100 0.5100 46,173 -0.01(-1.16%)
Jan 18, 2024 0.5150 0.5180 0.5150 0.5160 121,561 +0.01(+1.16%)
Jan 17, 2024 0.5069 0.5500 0.5069 0.5101 130,125 +0.00(+0.63%)
Jan 16, 2024 0.5300 0.5388 0.5010 0.5069 40,410 -0.02(-4.34%)
Jan 12, 2024 0.5231 0.5392 0.5050 0.5299 17,240 +0.01(+1.30%)
Jan 11, 2024 0.5749 0.5749 0.5230 0.5231 58,171 -0.03(-6.09%)
Jan 10, 2024 0.5300 0.5789 0.5251 0.5570 57,664 +0.04(+7.05%)
Jan 09, 2024 0.5300 0.5290 0.5010 0.5203 17,919 -0.01(-2.75%)
Jan 08, 2024 0.5500 0.5500 0.4900 0.5350 39,077 +0.04(+7.00%)
Jan 05, 2024 0.4902 0.5090 0.4902 0.5000 43,505 +0.02(+3.52%)
Jan 04, 2024 0.4829 0.5014 0.4810 0.4830 27,583 +0.00(+0.63%)
Jan 03, 2024 0.5000 0.5171 0.4767 0.4800 82,393 -0.03(-5.92%)
Jan 02, 2024 0.5377 0.5377 0.5100 0.5102 47,904 -0.00(-0.16%)
Dec 29, 2023 0.4750 0.5466 0.4750 0.5110 194,993 +0.04(+8.22%)
Dec 28, 2023 0.4856 0.5023 0.4644 0.4722 69,061 +0.01(+2.65%)
Dec 27, 2023 0.4700 0.4854 0.4600 0.4600 128,387 -0.00(-0.02%)
Dec 26, 2023 0.5328 0.5599 0.4600 0.4601 561,296 -0.10(-18.57%)
Dec 22, 2023 0.5369 0.6050 0.5200 0.5650 121,665 +0.05(+10.78%)
Dec 21, 2023 0.5000 0.5500 0.4500 0.5100 154,794 +0.06(+13.33%)
Dec 20, 2023 0.4700 0.5200 0.4500 0.4500 151,726 -0.06(-11.76%)
Dec 19, 2023 0.4700 0.5100 0.4451 0.5100 155,169 +0.06(+13.33%)
Dec 18, 2023 0.5237 0.5254 0.4500 0.4500 177,558 -0.04(-7.52%)
Dec 15, 2023 0.4988 0.4988 0.4635 0.4866 34,625 +0.03(+5.67%)
Dec 14, 2023 0.5272 0.5497 0.4605 0.4605 82,013 -0.04(-8.47%)
Dec 13, 2023 0.5100 0.5355 0.4901 0.5031 17,123 -0.05(-8.36%)
Dec 12, 2023 0.5355 0.5600 0.4500 0.5490 172,329 +0.04(+7.65%)
Dec 11, 2023 0.5859 0.5956 0.5100 0.5100 53,883 -0.04(-7.04%)
Dec 08, 2023 0.5531 0.5800 0.5372 0.5486 20,676 +0.00(+0.88%)
Dec 07, 2023 0.5701 0.5701 0.5328 0.5438 30,859 -0.01(-2.28%)
Dec 06, 2023 0.5670 0.5670 0.5210 0.5565 42,655 +0.02(+3.06%)
Dec 05, 2023 0.5750 0.6100 0.5201 0.5400 202,766 +0.00(+0.11%)
Dec 04, 2023 0.5800 0.5800 0.5200 0.5394 53,472 +0.01(+1.75%)
Dec 01, 2023 0.5595 0.5595 0.5300 0.5301 18,428 -0.03(-5.34%)
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%)
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.