Skip to main content

Yatsen Holding Ltd ADR (NY: YSG )

2.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 0.8748 0.9178 0.8700 0.8861 914,856 +0.02(+2.68%)
May 30, 2023 0.8984 0.9398 0.8601 0.8630 1,265,867 -0.08(-8.19%)
May 26, 2023 0.9115 0.9500 0.8751 0.9400 860,623 +0.05(+6.15%)
May 25, 2023 0.8900 0.9248 0.8718 0.8855 872,476 -0.02(-1.72%)
May 24, 2023 0.8650 0.9567 0.8650 0.9010 802,150 -0.04(-4.04%)
May 23, 2023 0.9000 0.9780 0.9000 0.9389 720,113 -0.01(-1.17%)
May 22, 2023 0.8900 0.9694 0.8900 0.9500 1,259,089 +0.06(+6.81%)
May 19, 2023 0.8800 0.9157 0.8616 0.8894 829,908 +0.01(+1.07%)
May 18, 2023 0.8700 0.9499 0.8600 0.8800 1,699,065 +0.01(+0.71%)
May 17, 2023 0.9076 0.9099 0.8400 0.8738 592,479 +0.00(+0.44%)
May 16, 2023 0.9800 0.9920 0.8600 0.8700 1,733,349 -0.05(-5.55%)
May 15, 2023 0.8600 0.9500 0.8500 0.9211 1,026,072 +0.07(+7.74%)
May 12, 2023 0.8400 0.8715 0.8250 0.8549 783,705 +0.01(+1.70%)
May 11, 2023 0.8455 0.8779 0.8400 0.8406 615,693 -0.00(-0.52%)
May 10, 2023 0.9000 0.9000 0.8300 0.8450 536,885 -0.01(-0.88%)
May 09, 2023 0.9100 0.9100 0.8499 0.8525 607,810 -0.04(-4.01%)
May 08, 2023 0.9813 0.9813 0.8800 0.8881 977,200 -0.09(-9.50%)
May 05, 2023 0.9929 1.000 0.9300 0.9813 713,327 +0.04(+4.09%)
May 04, 2023 0.9538 1.000 0.9150 0.9427 753,760 -0.02(-1.80%)
May 03, 2023 0.9296 1.010 0.9025 0.9600 1,000,963 +0.03(+3.45%)
May 02, 2023 1.010 1.010 0.9020 0.9280 1,265,364 -0.09(-9.02%)
May 01, 2023 1.000 1.060 0.9997 1.020 654,519 +0.01(+0.99%)
Apr 28, 2023 0.8900 1.050 0.8824 1.010 2,835,261 +0.19(+22.42%)
Apr 27, 2023 0.8430 0.8770 0.8200 0.8250 1,406,913 -0.03(-3.79%)
Apr 26, 2023 0.9200 0.9499 0.8492 0.8575 1,834,156 -0.03(-2.90%)
Apr 25, 2023 0.9900 0.9900 0.8750 0.8831 1,940,989 -0.11(-11.22%)
Apr 24, 2023 1.040 1.040 0.9802 0.9947 1,902,519 -0.04(-3.43%)
Apr 21, 2023 1.080 1.090 0.9936 1.030 2,732,064 -0.05(-4.63%)
Apr 20, 2023 1.120 1.140 1.060 1.080 4,705,073 -0.04(-3.57%)
Apr 19, 2023 1.190 1.220 1.105 1.120 2,639,940 -0.10(-8.20%)
Apr 18, 2023 1.250 1.260 1.165 1.220 1,691,190 -0.03(-2.40%)
Apr 17, 2023 1.270 1.300 1.200 1.250 1,422,417 -0.01(-0.79%)
Apr 14, 2023 1.260 1.310 1.215 1.260 1,568,086 +0.00(+0.00%)
Apr 13, 2023 1.280 1.300 1.235 1.260 1,048,575 -0.02(-1.56%)
Apr 12, 2023 1.360 1.370 1.250 1.280 1,604,479 -0.08(-5.88%)
Apr 11, 2023 1.390 1.390 1.330 1.360 1,064,398 -0.02(-1.45%)
Apr 10, 2023 1.400 1.445 1.360 1.380 1,338,384 -0.06(-4.17%)
Apr 06, 2023 1.450 1.460 1.380 1.440 1,296,894 +0.02(+1.41%)
Apr 05, 2023 1.470 1.475 1.380 1.420 1,643,793 -0.07(-4.70%)
Apr 04, 2023 1.470 1.505 1.430 1.490 1,498,968 -0.01(-0.67%)
Apr 03, 2023 1.500 1.500 1.440 1.500 853,562 +0.02(+1.35%)
Mar 31, 2023 1.500 1.535 1.470 1.480 974,070 -0.04(-2.63%)
Mar 30, 2023 1.470 1.540 1.455 1.520 1,087,960 +0.04(+2.70%)
Mar 29, 2023 1.450 1.500 1.411 1.480 1,269,930 +0.03(+2.07%)
Mar 28, 2023 1.460 1.480 1.400 1.450 1,300,578 +0.02(+1.40%)
Mar 27, 2023 1.450 1.490 1.420 1.430 2,496,045 -0.07(-4.67%)
Mar 24, 2023 1.410 1.500 1.410 1.500 1,703,269 +0.08(+5.63%)
Mar 23, 2023 1.420 1.450 1.405 1.420 900,105 +0.01(+0.71%)
Mar 22, 2023 1.460 1.480 1.400 1.410 1,229,769 -0.05(-3.42%)
Mar 21, 2023 1.450 1.480 1.410 1.460 906,555 +0.05(+3.55%)
Mar 20, 2023 1.490 1.495 1.400 1.410 1,371,127 -0.13(-8.44%)
Mar 17, 2023 1.500 1.540 1.450 1.540 2,255,082 +0.06(+4.05%)
Mar 16, 2023 1.460 1.510 1.410 1.480 1,878,483 +0.01(+0.68%)
Mar 15, 2023 1.430 1.480 1.380 1.470 2,382,916 +0.04(+2.80%)
Mar 14, 2023 1.470 1.475 1.390 1.430 1,611,786 +0.01(+0.70%)
Mar 13, 2023 1.530 1.550 1.370 1.420 3,579,505 -0.12(-7.79%)
Mar 10, 2023 1.510 1.550 1.430 1.540 2,257,130 +0.03(+1.99%)
Mar 09, 2023 1.450 1.560 1.390 1.510 2,431,734 +0.06(+4.14%)
Mar 08, 2023 1.550 1.580 1.320 1.450 3,983,777 -0.11(-7.05%)
Mar 07, 2023 1.500 1.610 1.460 1.560 2,595,974 +0.06(+4.00%)
Mar 06, 2023 1.560 1.590 1.500 1.500 1,752,004 -0.07(-4.46%)
Mar 03, 2023 1.605 1.605 1.530 1.570 1,505,929 +0.02(+1.29%)
Mar 02, 2023 1.430 1.580 1.430 1.550 2,047,954 +0.12(+8.39%)
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.