Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	1.380	1.400	1.340	1.360	2,212,924	-0.02(-1.45%)
Feb 25, 2022	1.420	1.380	1.330	1.380	782,496	-0.02(-1.43%)
Feb 24, 2022	1.310	1.400	1.260	1.400	6,498,229	+0.01(+0.72%)
Feb 23, 2022	1.420	1.450	1.380	1.390	758,902	+0.00(+0.00%)
Feb 22, 2022	1.450	1.460	1.355	1.390	2,334,249	-0.12(-7.95%)
Feb 18, 2022				1.510	0	+0.01(+0.67%)
Feb 17, 2022	1.550	1.620	1.500	1.500	1,320,942	-0.08(-5.06%)
Feb 16, 2022	1.580	1.640	1.540	1.580	1,975,357	+0.06(+3.95%)
Feb 15, 2022	1.500	1.545	1.472	1.520	1,175,963	+0.08(+5.56%)
Feb 14, 2022	1.500	1.515	1.400	1.440	1,709,915	-0.07(-4.64%)
Feb 11, 2022	1.540	1.590	1.480	1.510	1,185,400	-0.06(-3.82%)
Feb 10, 2022	1.600	1.650	1.550	1.570	2,025,790	-0.05(-3.09%)
Feb 09, 2022	1.580	1.630	1.580	1.620	2,020,512	+0.12(+8.00%)
Feb 08, 2022	1.490	1.550	1.460	1.500	3,815,575	-0.01(-0.66%)
Feb 07, 2022	1.550	1.650	1.460	1.510	5,614,208	-0.04(-2.58%)
Feb 04, 2022	1.480	1.550	1.450	1.550	1,638,487	+0.07(+4.73%)
Feb 03, 2022	1.510		1.480	1.480	1,701,680	-0.04(-2.63%)
Feb 02, 2022	1.680	1.680	1.520	1.520	2,043,023	-0.17(-10.06%)

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.