Indicators

Yatsen Holding Ltd ADR (NY: YSG )

4.340 +0.130 (+3.09%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.9901	1.020	0.9901	1.000	226,291	+0.01(+0.60%)
Sep 28, 2023	0.9972	1.030	0.9800	0.9940	594,730	+0.01(+0.68%)
Sep 27, 2023	0.9910	1.030	0.9873	0.9873	328,827	-0.01(-1.27%)
Sep 26, 2023	0.9900	1.035	0.9801	1.000	751,021	-0.01(-0.99%)
Sep 25, 2023	0.9900	1.040	1.020	1.010	579,979	+0.01(+1.00%)
Sep 22, 2023	0.9900	1.035	0.9810	1.000	631,944	+0.00(+0.00%)
Sep 21, 2023	0.9878	1.030	0.9680	1.000	690,293	+0.01(+1.12%)
Sep 20, 2023	1.020	1.040	0.9889	0.9889	450,930	-0.03(-3.05%)
Sep 19, 2023	0.9900	1.040	0.9600	1.020	715,729	+0.02(+2.01%)
Sep 18, 2023	0.9836	1.010	0.9300	0.9999	1,082,966	+0.01(+1.15%)
Sep 15, 2023	0.9600	1.030	0.9600	0.9885	5,766,396	+0.00(+0.46%)
Sep 14, 2023	0.9600	1.020	0.9600	0.9840	946,926	+0.02(+2.50%)
Sep 13, 2023	1.010	1.025	0.9550	0.9600	1,037,958	-0.04(-4.00%)
Sep 12, 2023	0.9700	1.030	0.9670	1.000	884,044	+0.01(+1.01%)
Sep 11, 2023	0.9230	1.030	0.9230	0.9900	993,741	+0.08(+8.79%)
Sep 08, 2023	0.9500	0.9527	0.9100	0.9100	607,867	-0.04(-4.21%)
Sep 07, 2023	0.9769	0.9899	0.9500	0.9500	1,087,430	-0.05(-4.62%)
Sep 06, 2023	1.000	1.030	0.9900	0.9960	698,544	-0.00(-0.40%)
Sep 05, 2023	1.010	1.030	0.9900	1.000	631,626	-0.01(-0.99%)

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.