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 (%)
Jul 29, 2022	1.380	1.380	1.310	1.330	2,553,395	-0.07(-5.00%)
Jul 28, 2022	1.340	1.410	1.260	1.400	4,666,448	+0.06(+4.48%)
Jul 27, 2022	1.340	1.370	1.310	1.340	1,655,925	-0.02(-1.47%)
Jul 26, 2022	1.390	1.390	1.240	1.360	4,002,071	+0.00(+0.00%)
Jul 25, 2022	1.530	1.530	1.280	1.360	9,463,589	-0.14(-9.33%)
Jul 22, 2022	1.540	1.570	1.460	1.500	8,350,279	-0.04(-2.60%)
Jul 21, 2022	1.660	1.710	1.530	1.540	8,850,517	-0.13(-7.78%)
Jul 20, 2022	1.670	1.730	1.570	1.670	13,087,771	-0.05(-2.91%)
Jul 19, 2022	1.690	1.820	1.650	1.720	11,191,354	+0.02(+1.18%)
Jul 18, 2022	1.750	1.840	1.690	1.700	9,159,343	-0.10(-5.56%)
Jul 15, 2022	1.740	1.870	1.590	1.800	18,695,708	-0.02(-1.10%)
Jul 14, 2022	1.430	1.850	1.430	1.820	31,195,756	+0.36(+24.66%)
Jul 13, 2022	1.900	1.930	1.420	1.460	28,050,936	-0.54(-27.00%)
Jul 12, 2022	1.970	2.130	1.940	2.000	10,440,654	-0.04(-1.96%)
Jul 11, 2022	2.000	2.070	1.780	2.040	13,184,360	+0.02(+0.99%)
Jul 08, 2022	1.810	2.040	1.800	2.020	20,409,078	+0.26(+14.77%)
Jul 07, 2022	1.460	1.780	1.400	1.760	18,235,780	+0.12(+7.32%)
Jul 06, 2022	2.170	2.200	1.340	1.640	51,336,112	-0.36(-18.00%)
Jul 05, 2022	1.790	2.020	1.740	2.000	19,174,330	+0.17(+9.29%)

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.