YS Biopharma Co., Ltd. Ordinary Shares (YS) Historical Stock Data
0.48 ↑0.00 (0.00%)
As of May 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, YS is down -1.23% a day on average. There have been 14 days where YS Biopharma Co., Ltd. Ordinary Shares closed green and 16 days where YS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-07-26 | 0.51 | 0.48 | ↓$0.03 (-6.37%) | 0.47 | 0.51 | 14.73K |
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 |
Create an account or log in to view more rows.
$YS Growth/Value
$YS who here can't stand the CEO?
$YS Bull flag forming?
$YS run it!
$YS we need those buyers and volume.
$YS LFGGGGGG
$YS I blocked some bears and I liked it!
$YS volume = money
$YS News Plz.....
$YS I love you!