Indicators

Yatsen Holding Ltd ADR (NY: YSG )

4.380 +0.030 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	11.06	11.46	11.02	11.35	3,252,115	+0.17(+1.52%)
May 27, 2021	10.20	11.16	10.04	11.18	3,185,918	+1.00(+9.82%)
May 26, 2021	9.960	10.32	9.840	10.18	2,859,097	+0.34(+3.46%)
May 25, 2021	9.860	9.900	9.660	9.840	2,344,050	+0.03(+0.31%)
May 24, 2021	9.630	9.980	9.560	9.810	2,484,081	+0.29(+3.05%)
May 21, 2021	9.380	10.05	9.200	9.520	5,292,951	+0.20(+2.15%)
May 20, 2021	9.270	9.660	9.070	9.320	5,158,824	-0.05(-0.53%)
May 19, 2021	8.560	9.590	8.500	9.370	9,265,945	-0.45(-4.58%)
May 18, 2021	10.15	10.19	9.640	9.820	3,333,253	-0.09(-0.91%)
May 17, 2021	9.500	10.01	9.488	9.910	3,107,716	+0.47(+4.98%)
May 14, 2021	9.090	9.500	8.950	9.440	787,852	+0.57(+6.43%)
May 13, 2021	9.270	9.320	8.560	8.870	2,435,078	-0.45(-4.83%)
May 12, 2021	9.420	9.550	9.160	9.320	1,539,497	-0.28(-2.92%)
May 11, 2021	8.720	9.980	8.700	9.600	2,828,524	+0.58(+6.43%)
May 10, 2021	9.420	9.420	8.700	9.020	3,070,066	-0.43(-4.55%)
May 07, 2021	9.670	9.940	9.440	9.450	2,429,902	-0.33(-3.37%)
May 06, 2021	9.900	9.980	9.435	9.780	1,752,369	-0.20(-2.00%)
May 05, 2021	10.28	10.39	9.885	9.980	1,886,317	-0.30(-2.92%)
May 04, 2021	10.16	10.31	9.860	10.28	1,855,141	-0.05(-0.48%)

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.