Indicators

Yatsen Holding Ltd ADR (NY: YSG )

4.500 +0.120 (+2.74%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	17.99	18.22	17.00	17.53	4,164,000	-0.57(-3.15%)
Feb 25, 2021	19.23	19.23	17.64	18.10	1,430,775	-0.63(-3.36%)
Feb 24, 2021	18.93	19.26	18.41	18.73	2,107,447	-0.51(-2.65%)
Feb 23, 2021	19.18	19.45	17.70	19.24	2,679,455	-0.93(-4.61%)
Feb 22, 2021	20.77	21.68	19.81	20.17	1,843,178	-1.55(-7.14%)
Feb 19, 2021	21.50	22.80	21.42	21.72	2,051,500	+0.55(+2.60%)
Feb 18, 2021	21.76	22.16	21.01	21.17	3,562,411	-1.48(-6.53%)
Feb 17, 2021	23.43	23.44	22.05	22.65	2,140,012	-0.56(-2.41%)
Feb 16, 2021	24.11	24.31	22.79	23.21	1,630,144	-0.03(-0.13%)
Feb 12, 2021	23.17	23.80	22.81	23.24	866,100	-0.30(-1.27%)
Feb 11, 2021	23.89	24.90	23.11	23.54	1,065,874	-0.35(-1.47%)
Feb 10, 2021	24.80	25.47	23.30	23.89	2,133,595	+0.02(+0.08%)
Feb 09, 2021	23.70	25.28	23.66	23.87	1,974,997	+0.67(+2.89%)
Feb 08, 2021	24.84	25.44	22.66	23.20	2,901,574	-1.35(-5.50%)
Feb 05, 2021	21.75	25.19	21.75	24.55	5,446,400	+3.19(+14.93%)
Feb 04, 2021	22.43	22.59	21.02	21.36	2,464,942	-0.84(-3.78%)
Feb 03, 2021	19.24	22.60	19.08	22.20	4,215,037	+3.27(+17.27%)
Feb 02, 2021	19.10	19.85	18.75	18.93	2,561,203	-0.22(-1.15%)

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.