Skip to main content

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

0.3870 -0.0079 (-2.00%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 0.4000 0.4393 0.3800 0.3870 133,371 -0.01(-2.00%)
Feb 23, 2024 0.4260 0.4260 0.3850 0.3949 191,065 -0.01(-2.69%)
Feb 22, 2024 0.4600 0.4559 0.3970 0.4058 221,562 -0.00(-1.02%)
Feb 21, 2024 0.4332 0.4341 0.3940 0.4100 379,918 +0.02(+6.22%)
Feb 20, 2024 0.4300 0.4700 0.3860 0.3860 288,224 -0.02(-4.46%)
Feb 16, 2024 0.4001 0.4200 0.3826 0.4040 100,245 -0.01(-3.42%)
Feb 15, 2024 0.4000 0.4365 0.4000 0.4183 126,810 +0.01(+3.67%)
Feb 14, 2024 0.3911 0.4176 0.3900 0.4035 73,076 -0.01(-2.54%)
Feb 13, 2024 0.4200 0.4299 0.4000 0.4140 90,579 +0.01(+1.52%)
Feb 12, 2024 0.4500 0.4500 0.3910 0.4078 124,802 -0.01(-2.67%)
Feb 09, 2024 0.4650 0.4650 0.3910 0.4190 140,940 -0.00(-0.12%)
Feb 08, 2024 0.4352 0.4352 0.3810 0.4195 171,258 +0.02(+4.61%)
Feb 07, 2024 0.4000 0.4100 0.3607 0.4010 132,991 +0.02(+4.16%)
Feb 06, 2024 0.4300 0.4300 0.3510 0.3850 494,081 -0.01(-3.27%)
Feb 05, 2024 0.3931 0.4050 0.3705 0.3980 122,982 +0.03(+7.57%)
Feb 02, 2024 0.4000 0.4120 0.3503 0.3700 596,354 -0.01(-2.63%)
Feb 01, 2024 0.4100 0.4300 0.3800 0.3800 494,752 -0.02(-4.52%)
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%)
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.