YS Biopharma Co. Ltd. Ordinary Shares (YS) Historical Stock Data

0.47 ↑0.00 (0.00%)

As of May 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, YS is down -0.92% a day on average. There have been 15 days where YS Biopharma Co. Ltd. Ordinary Shares closed green and 15 days where YS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-07-25	0.45	0.47	↑$0.02 (4.44%)	0.44	0.51	24.27K
2024-07-24	0.48	0.48	↑$0.00 (0.00%)	0.45	0.50	5.61K
2024-07-23	0.51	0.48	↓$0.03 (-5.88%)	0.45	0.51	10.32K
2024-07-22	0.47	0.49	↑$0.02 (4.19%)	0.47	0.52	13.60K
2024-07-19	0.54	0.49	↓$0.05 (-8.43%)	0.43	0.54	14.91K
2024-07-18	0.48	0.50	↑$0.02 (4.17%)	0.48	0.55	13.99K
2024-07-17	0.46	0.48	↑$0.02 (4.60%)	0.45	0.48	5.08K
2024-07-16	0.43	0.44	↑$0.01 (1.63%)	0.43	0.48	30.50K
2024-07-12	0.43	0.47	↑$0.04 (9.32%)	0.40	0.48	40.52K
2024-07-11	0.48	0.46	↓$0.02 (-4.68%)	0.39	0.51	83.90K
2024-07-10	0.48	0.49	↑$0.01 (1.44%)	0.44	0.51	73.19K
2024-07-08	0.51	0.49	↓$0.02 (-4.17%)	0.37	0.52	43.50K
2024-07-05	0.57	0.55	↓$0.02 (-4.07%)	0.50	0.64	10.96K
2024-07-02	0.59	0.57	↓$0.02 (-3.51%)	0.55	0.60	25.33K
2024-07-01	0.63	0.59	↓$0.04 (-6.29%)	0.58	0.67	22.60K
2024-06-28	0.62	0.65	↑$0.03 (5.35%)	0.61	0.65	1.95K
2024-06-27	0.61	0.62	↑$0.00 (0.41%)	0.61	0.65	10.05K
2024-06-26	0.60	0.61	↑$0.01 (1.91%)	0.60	0.65	14.90K
2024-06-25	0.66	0.61	↓$0.05 (-6.95%)	0.60	0.66	19.98K
2024-06-21	0.58	0.60	↑$0.02 (2.60%)	0.58	0.65	44.03K
2024-06-20	0.68	0.59	↓$0.10 (-13.97%)	0.53	0.72	147.22K
2024-06-18	0.74	0.72	↓$0.03 (-3.38%)	0.69	0.74	10.95K
2024-06-14	0.69	0.70	↑$0.01 (0.93%)	0.69	0.73	19.47K
2024-06-13	0.74	0.69	↓$0.05 (-6.58%)	0.69	0.74	44.02K
2024-06-07	0.80	0.76	↓$0.04 (-5.12%)	0.75	0.85	84.42K
2024-05-31	0.87	0.84	↓$0.03 (-3.64%)	0.80	0.88	68.52K
2024-05-30	0.92	0.90	↓$0.02 (-2.17%)	0.90	0.93	321.90K
2024-05-29	0.99	0.93	↓$0.06 (-6.06%)	0.92	1.01	46.65K
2024-05-24	0.90	1.02	↑$0.12 (13.33%)	0.90	1.10	102.96K
2024-05-23	0.88	0.91	↑$0.03 (2.85%)	0.88	0.94	32.49K