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

Yatsen Holding Ltd ADR (NY: YSG )

4.840 +0.370 (+8.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 1.010 1.030 1.000 1.010 568,889 +0.00(+0.00%)
Jun 29, 2023 1.020 1.030 0.9900 1.010 568,743 -0.01(-0.98%)
Jun 28, 2023 1.010 1.030 1.000 1.020 970,056 +0.01(+0.99%)
Jun 27, 2023 1.030 1.045 1.000 1.010 975,107 +0.00(+0.00%)
Jun 26, 2023 0.9800 1.030 0.9758 1.010 857,233 +0.02(+2.02%)
Jun 23, 2023 1.010 1.010 0.9800 0.9900 689,738 -0.02(-1.98%)
Jun 22, 2023 0.9900 1.020 0.9900 1.010 744,704 +0.01(+1.12%)
Jun 21, 2023 0.9801 1.025 0.9800 0.9988 755,615 +0.01(+1.46%)
Jun 20, 2023 1.010 1.025 0.9801 0.9844 1,197,105 -0.02(-1.56%)
Jun 16, 2023 1.000 1.050 1.000 1.000 5,335,837 -0.01(-0.99%)
Jun 15, 2023 0.9910 1.020 0.9600 1.010 999,083 +0.03(+3.06%)
Jun 14, 2023 1.000 1.035 0.9800 0.9800 960,183 +0.00(+0.00%)
Jun 13, 2023 1.030 1.095 0.9800 0.9800 1,425,214 -0.08(-7.55%)
Jun 12, 2023 1.020 1.090 1.020 1.060 902,352 +0.02(+1.92%)
Jun 09, 2023 1.000 1.060 0.9999 1.040 634,475 +0.02(+1.96%)
Jun 08, 2023 1.040 1.090 1.005 1.020 1,092,403 -0.05(-4.67%)
Jun 07, 2023 1.090 1.100 1.020 1.070 1,478,781 +0.00(+0.00%)
Jun 06, 2023 1.030 1.080 1.000 1.070 1,471,538 +0.05(+4.90%)
Jun 05, 2023 0.9813 1.050 0.9600 1.020 1,212,767 +0.05(+5.31%)
Jun 02, 2023 0.9410 1.030 0.9410 0.9686 880,932 +0.01(+1.10%)
Jun 01, 2023 0.8768 0.9919 0.8750 0.9581 1,794,245 +0.07(+8.13%)
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%)
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.