YS Biopharma Co. Ltd. Ordinary Shares (YS) Historical Stock Data
7.68 ↓0.83 (-9.71%)
As of March 21, 2023, 10:20am EST.
Historical Data
In the past 30 trading days, YS is down -1.02% a day on average. There have been 17 days where YS Biopharma Co. Ltd. Ordinary Shares closed green and 13 days where YS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 10.23 | 8.50 | ↓$1.73 (-16.91%) | 8.01 | 10.24 | 76.52K |
| 2023-03-17 | 12.50 | 10.14 | ↓$2.36 (-18.88%) | 8.52 | 12.93 | 198.30K |
| 2023-03-16 | 13.73 | 13.00 | ↓$0.73 (-5.32%) | 11.56 | 15.09 | 108K |
| 2023-03-15 | 11.00 | 13.00 | ↑$2.00 (18.18%) | 10.93 | 18.44 | 297.90K |
| 2023-03-14 | 10.90 | 10.50 | ↓$0.40 (-3.67%) | 10.09 | 11.00 | 58.80K |
| 2023-03-13 | 9.40 | 10.40 | ↑$1.00 (10.64%) | 9.40 | 11.62 | 46K |
| 2023-03-10 | 9.55 | 9.91 | ↑$0.36 (3.77%) | 9.20 | 10.90 | 145.40K |
| 2023-03-09 | 10.08 | 9.73 | ↓$0.35 (-3.47%) | 9.70 | 10.27 | 26.50K |
| 2023-03-08 | 10.20 | 10.21 | ↑$0.01 (0.10%) | 10.19 | 10.21 | 35.30K |
| 2023-03-07 | 10.16 | 10.17 | ↑$0.01 (0.10%) | 10.16 | 10.19 | 201.70K |
| 2023-03-06 | 10.55 | 10.17 | ↓$0.38 (-3.60%) | 10.17 | 10.55 | 180.20K |
| 2023-03-03 | 10.15 | 10.19 | ↑$0.04 (0.39%) | 10.15 | 10.20 | 1.70K |
| 2023-03-02 | 10.17 | 10.18 | ↑$0.01 (0.10%) | 10.12 | 10.20 | 3.20K |
| 2023-03-01 | 10.50 | 10.19 | ↓$0.31 (-2.95%) | 10.17 | 10.50 | 196.70K |
| 2023-02-28 | 10.65 | 10.18 | ↓$0.48 (-4.46%) | 10.16 | 10.65 | 3.80K |
| 2023-02-27 | 10.18 | 10.18 | ↑$0.00 (0.00%) | 10.18 | 10.18 | 2.60K |
| 2023-02-24 | 10.18 | 10.18 | ↑$0.00 (0.00%) | 10.17 | 10.18 | 40.50K |
| 2023-02-23 | 10.16 | 10.18 | ↑$0.02 (0.20%) | 10.16 | 10.18 | 262.60K |
| 2023-02-22 | 10.16 | 10.16 | ↑$0.00 (0.00%) | 10.15 | 10.17 | 207.30K |
| 2023-02-21 | 10.15 | 10.15 | ↓$0.00 (-0.02%) | 10.15 | 10.16 | 82.90K |
| 2023-02-17 | 10.15 | 10.16 | ↑$0.01 (0.10%) | 10.15 | 10.17 | 607.30K |
| 2023-02-16 | 10.17 | 10.16 | ↓$0.01 (-0.10%) | 10.15 | 10.17 | 10.10K |
| 2023-02-15 | 10.17 | 10.14 | ↓$0.03 (-0.29%) | 10.14 | 10.17 | 19.80K |
| 2023-02-14 | 10.17 | 10.14 | ↓$0.03 (-0.29%) | 10.14 | 10.17 | 255.90K |
| 2023-02-13 | 10.14 | 10.15 | ↑$0.01 (0.10%) | 10.13 | 10.15 | 58.30K |
| 2023-02-10 | 10.15 | 10.15 | ↑$0.00 (0.00%) | 10.15 | 10.15 | 0 |
| 2023-02-09 | 10.12 | 10.15 | ↑$0.03 (0.30%) | 10.12 | 10.15 | 13K |
| 2023-02-08 | 10.60 | 10.13 | ↓$0.48 (-4.48%) | 10.11 | 10.60 | 119.10K |
| 2023-02-07 | 10.12 | 10.12 | ↑$0.00 (0.00%) | 10.12 | 10.12 | 600 |
| 2023-02-06 | 10.12 | 10.12 | ↑$0.00 (0.00%) | 10.12 | 10.12 | 600 |
Create an account or log in to view more rows.
$YS has just been halted from trading due to volatility.
$YS has just been halted from trading due to volatility.
$YS has just been halted from trading due to volatility.
$YS has just been halted from trading due to volatility.