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

Yatsen Holding Ltd ADR (NY: YSG )

4.240 +0.310 (+7.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2023 0.9300 0.9400 0.8227 0.8227 2,302,738 -0.11(-12.25%)
Oct 30, 2023 0.9373 0.9580 0.9223 0.9375 348,218 +0.02(+1.66%)
Oct 27, 2023 0.9400 0.9675 0.9222 0.9222 195,264 -0.05(-4.89%)
Oct 26, 2023 0.9350 0.9899 0.9350 0.9696 304,909 +0.02(+2.61%)
Oct 25, 2023 0.9300 0.9739 0.9300 0.9449 371,552 -0.01(-0.65%)
Oct 24, 2023 0.9500 0.9995 0.9464 0.9511 251,071 -0.03(-2.81%)
Oct 23, 2023 0.9500 1.010 0.9202 0.9786 940,794 +0.04(+4.81%)
Oct 20, 2023 0.9503 0.9579 0.9321 0.9337 293,281 -0.02(-1.72%)
Oct 19, 2023 0.9700 0.9798 0.9500 0.9500 216,070 -0.03(-2.64%)
Oct 18, 2023 0.9802 1.010 0.9610 0.9758 623,759 -0.00(-0.43%)
Oct 17, 2023 1.000 1.025 0.9800 0.9800 338,235 -0.02(-2.00%)
Oct 16, 2023 1.020 1.040 1.000 1.000 269,615 -0.02(-1.96%)
Oct 13, 2023 1.010 1.040 1.005 1.020 388,707 -0.01(-0.97%)
Oct 12, 2023 1.070 1.070 0.9900 1.030 847,974 -0.04(-3.74%)
Oct 11, 2023 1.010 1.080 1.010 1.070 585,603 +0.06(+5.94%)
Oct 10, 2023 0.9800 1.020 0.9800 1.010 291,854 +0.03(+2.76%)
Oct 09, 2023 0.9600 1.020 0.9600 0.9829 361,911 +0.02(+1.57%)
Oct 06, 2023 0.9600 0.9843 0.9500 0.9677 701,443 -0.00(-0.20%)
Oct 05, 2023 0.9690 0.9900 0.9606 0.9696 175,988 -0.01(-1.06%)
Oct 04, 2023 0.9700 0.9943 0.9700 0.9800 139,145 +0.01(+0.73%)
Oct 03, 2023 1.010 1.040 0.9700 0.9729 405,961 -0.07(-6.45%)
Oct 02, 2023 0.9800 1.060 0.9820 1.040 520,770 +0.04(+4.00%)
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%)
Sep 01, 2023 1.030 1.055 1.010 1.010 932,632 -0.01(-0.98%)
Aug 31, 2023 1.020 1.050 1.000 1.020 844,589 +0.00(+0.00%)
Aug 30, 2023 1.010 1.070 1.010 1.020 1,233,819 +0.00(+0.00%)
Aug 29, 2023 1.030 1.060 1.010 1.020 955,936 -0.01(-0.97%)
Aug 28, 2023 1.040 1.065 1.010 1.030 650,060 +0.01(+0.98%)
Aug 25, 2023 0.9612 1.030 0.9612 1.020 821,772 +0.06(+6.25%)
Aug 24, 2023 1.030 1.030 0.9600 0.9600 699,284 -0.04(-4.00%)
Aug 23, 2023 1.010 1.060 1.000 1.000 898,447 -0.01(-0.99%)
Aug 22, 2023 0.9500 1.030 0.8800 1.010 1,346,654 +0.03(+3.06%)
Aug 21, 2023 1.000 1.010 0.9501 0.9800 2,091,815 -0.02(-2.00%)
Aug 18, 2023 1.010 1.030 1.000 1.000 557,680 -0.01(-0.99%)
Aug 17, 2023 1.030 1.040 1.010 1.010 639,002 +0.00(+0.00%)
Aug 16, 2023 1.000 1.045 1.000 1.010 807,019 +0.00(+0.00%)
Aug 15, 2023 1.020 1.040 0.9941 1.010 589,501 +0.00(+0.00%)
Aug 14, 2023 1.080 1.100 1.010 1.010 1,086,144 -0.12(-10.62%)
Aug 11, 2023 1.100 1.170 1.075 1.130 762,434 +0.02(+1.80%)
Aug 10, 2023 1.140 1.160 1.090 1.110 657,581 +0.01(+0.91%)
Aug 09, 2023 1.150 1.150 1.090 1.100 1,046,285 -0.05(-4.35%)
Aug 08, 2023 1.130 1.150 1.120 1.150 541,165 -0.02(-1.71%)
Aug 07, 2023 1.190 1.210 1.140 1.170 700,835 -0.03(-2.50%)
Aug 04, 2023 1.190 1.265 1.170 1.200 1,054,764 +0.01(+0.84%)
Aug 03, 2023 1.140 1.255 1.110 1.190 1,235,566 +0.01(+0.85%)
Aug 02, 2023 1.150 1.180 1.105 1.180 863,236 +0.01(+0.85%)
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.