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

0.77 ↓0.04 (-4.94%)

As of April 25, 2024, 3:08pm EST.

Historical Data

In the past 30 trading days, YS is up 0.36% 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
2024-04-24	0.82	0.81	↓$0.01 (-1.57%)	0.80	0.82	24.25K
2024-04-23	0.80	0.81	↑$0.01 (1.36%)	0.77	0.82	54.58K
2024-04-22	0.73	0.74	↑$0.01 (1.51%)	0.71	0.81	87.18K
2024-04-19	0.80	0.73	↓$0.07 (-9.32%)	0.70	0.87	418.18K
2024-04-18	0.96	0.86	↓$0.11 (-10.94%)	0.83	0.96	354.07K
2024-04-17	0.87	0.94	↑$0.07 (7.60%)	0.80	0.96	412.67K
2024-04-16	0.86	0.85	↓$0.01 (-0.72%)	0.84	0.86	46.01K
2024-04-15	0.83	0.89	↑$0.06 (7.23%)	0.83	0.91	112.61K
2024-04-12	0.93	0.86	↓$0.07 (-7.43%)	0.83	0.93	56.96K
2024-04-11	0.88	0.86	↓$0.01 (-1.21%)	0.83	0.93	68.33K
2024-04-10	0.85	0.90	↑$0.06 (6.51%)	0.82	0.91	94.64K
2024-04-09	0.90	0.85	↓$0.05 (-5.30%)	0.83	0.90	487.38K
2024-04-08	0.90	0.88	↓$0.02 (-2.22%)	0.85	0.99	53.64K
2024-04-05	0.87	0.88	↑$0.01 (1.23%)	0.87	0.95	57.87K
2024-04-04	0.84	0.90	↑$0.06 (6.84%)	0.82	1.02	499.20K
2024-04-03	0.75	0.84	↑$0.09 (12.27%)	0.75	0.85	261.19K
2024-04-02	0.71	0.75	↑$0.04 (4.98%)	0.71	0.77	78.46K
2024-04-01	0.72	0.73	↑$0.01 (0.69%)	0.70	0.78	108.16K
2024-03-28	0.69	0.72	↑$0.03 (4.52%)	0.68	0.73	48.69K
2024-03-27	0.64	0.71	↑$0.07 (11.78%)	0.60	0.77	136.01K
2024-03-26	0.64	0.63	↓$0.01 (-2.10%)	0.58	0.67	245.71K
2024-03-25	0.65	0.65	↑$0.00 (0.67%)	0.63	0.66	19.47K
2024-03-22	0.63	0.63	↑$0.00 (0.00%)	0.61	0.65	99.71K
2024-03-21	0.63	0.63	↓$0.00 (-0.57%)	0.62	0.70	157.79K
2024-03-20	0.63	0.63	↑$0.01 (0.80%)	0.61	0.67	109.57K
2024-03-19	0.71	0.64	↓$0.07 (-10.55%)	0.61	0.71	163.56K
2024-03-18	0.70	0.72	↑$0.01 (1.94%)	0.70	0.76	241.17K
2024-03-15	0.75	0.72	↓$0.02 (-2.95%)	0.68	0.75	67.12K
2024-03-14	0.76	0.71	↓$0.06 (-7.26%)	0.69	0.78	188.06K
2024-03-13	0.72	0.74	↑$0.02 (3.04%)	0.71	0.82	309.09K