Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yatsen Holding Ltd ADR (NY: YSG )

3.280 -1.270 (-27.91%)
Official Closing Price Updated: 6:30 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 1.230 1.255 1.100 1.220 6,170,445 +0.02(+1.67%)
Nov 29, 2022 1.200 1.248 1.180 1.200 1,269,244 +0.04(+3.45%)
Nov 28, 2022 1.160 1.215 1.140 1.160 757,910 -0.04(-3.33%)
Nov 25, 2022 1.090 1.200 1.090 1.200 670,767 +0.06(+5.26%)
Nov 23, 2022 1.090 1.170 1.010 1.140 953,996 +0.06(+5.56%)
Nov 22, 2022 1.190 1.190 1.060 1.080 1,255,724 -0.08(-6.90%)
Nov 21, 2022 1.160 1.180 1.110 1.160 744,251 -0.03(-2.52%)
Nov 18, 2022 1.170 1.210 1.160 1.190 304,668 +0.00(+0.00%)
Nov 17, 2022 1.150 1.230 1.150 1.190 901,408 -0.03(-2.46%)
Nov 16, 2022 1.320 1.330 1.210 1.220 875,055 -0.13(-9.63%)
Nov 15, 2022 1.200 1.355 1.120 1.350 3,155,086 +0.18(+15.38%)
Nov 14, 2022 1.120 1.175 1.120 1.170 546,161 +0.04(+3.54%)
Nov 11, 2022 1.120 1.150 1.100 1.130 570,467 +0.05(+4.63%)
Nov 10, 2022 1.110 1.110 1.060 1.080 678,033 +0.02(+1.89%)
Nov 09, 2022 1.050 1.080 1.040 1.060 541,106 -0.01(-0.93%)
Nov 08, 2022 1.180 1.180 1.030 1.070 1,243,313 -0.12(-10.08%)
Nov 07, 2022 1.200 1.200 1.141 1.190 541,219 +0.00(+0.00%)
Nov 04, 2022 1.200 1.220 1.130 1.190 886,001 +0.08(+7.21%)
Nov 03, 2022 1.140 1.170 1.100 1.110 376,397 -0.02(-1.77%)
Nov 02, 2022 1.140 1.200 1.100 1.130 547,372 -0.02(-1.74%)
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.