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

Yatsen Holding Ltd ADR (NY: YSG )

4.340 +0.130 (+3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2022 1.040 1.090 1.030 1.090 657,475 +0.04(+3.81%)
Sep 29, 2022 1.060 1.070 1.010 1.050 645,090 -0.02(-1.87%)
Sep 28, 2022 1.010 1.080 1.010 1.070 533,435 +0.05(+4.90%)
Sep 27, 2022 1.010 1.090 1.010 1.020 677,263 +0.00(+0.00%)
Sep 26, 2022 1.070 1.070 1.000 1.020 646,037 -0.01(-0.97%)
Sep 23, 2022 1.080 1.080 1.020 1.030 828,746 -0.06(-5.50%)
Sep 22, 2022 1.070 1.120 1.070 1.090 490,304 +0.00(+0.00%)
Sep 21, 2022 1.160 1.209 1.080 1.090 959,406 -0.11(-9.17%)
Sep 20, 2022 1.210 1.220 1.180 1.200 597,333 +0.00(+0.00%)
Sep 19, 2022 1.120 1.245 1.120 1.200 1,671,035 +0.03(+2.56%)
Sep 16, 2022 1.130 1.180 1.100 1.170 1,452,426 +0.00(+0.00%)
Sep 15, 2022 1.100 1.230 1.060 1.170 1,688,702 +0.07(+6.36%)
Sep 14, 2022 1.130 1.130 1.080 1.100 1,281,978 -0.03(-2.65%)
Sep 13, 2022 1.160 1.205 1.110 1.130 2,016,763 -0.06(-5.04%)
Sep 12, 2022 1.140 1.195 1.140 1.190 1,474,316 +0.01(+0.85%)
Sep 09, 2022 1.110 1.180 1.110 1.180 988,992 +0.10(+9.26%)
Sep 08, 2022 1.070 1.110 1.060 1.080 317,484 +0.00(+0.00%)
Sep 07, 2022 1.070 1.100 1.040 1.080 1,684,295 +0.00(+0.00%)
Sep 06, 2022 1.070 1.115 1.030 1.080 767,075 +0.05(+4.85%)
Sep 02, 2022 1.070 1.100 1.020 1.030 811,719 -0.06(-5.50%)
Sep 01, 2022 1.130 1.170 1.070 1.090 2,095,864 -0.09(-7.63%)
Aug 31, 2022 1.280 1.308 1.170 1.180 2,862,159 -0.16(-11.94%)
Aug 30, 2022 1.310 1.370 1.250 1.340 4,917,395 +0.04(+3.08%)
Aug 29, 2022 1.290 1.319 1.181 1.300 2,226,444 -0.02(-1.52%)
Aug 26, 2022 1.260 1.490 1.180 1.320 12,919,008 +0.11(+9.09%)
Aug 25, 2022 1.190 1.300 0.9250 1.210 11,221,763 +0.14(+13.08%)
Aug 24, 2022 1.040 1.140 1.030 1.070 873,413 +0.02(+1.90%)
Aug 23, 2022 1.040 1.080 1.020 1.050 639,562 +0.01(+0.96%)
Aug 22, 2022 1.000 1.040 1.000 1.040 401,720 +0.02(+1.96%)
Aug 19, 2022 1.110 1.110 1.000 1.020 1,197,171 -0.10(-8.93%)
Aug 18, 2022 1.110 1.120 1.050 1.120 663,091 +0.03(+2.75%)
Aug 17, 2022 1.170 1.190 1.080 1.090 1,374,276 -0.11(-9.17%)
Aug 16, 2022 1.220 1.240 1.190 1.200 745,084 -0.05(-4.00%)
Aug 15, 2022 1.200 1.250 1.160 1.250 636,598 +0.03(+2.46%)
Aug 12, 2022 1.170 1.235 1.130 1.220 1,929,524 +0.01(+0.83%)
Aug 11, 2022 1.180 1.330 1.180 1.210 2,095,277 +0.01(+0.83%)
Aug 10, 2022 1.210 1.230 1.090 1.200 2,190,705 +0.00(+0.00%)
Aug 09, 2022 1.180 1.200 1.160 1.200 872,345 +0.04(+3.45%)
Aug 08, 2022 1.330 1.345 1.150 1.160 3,383,624 -0.22(-15.94%)
Aug 05, 2022 1.290 1.410 1.270 1.380 1,696,563 +0.06(+4.55%)
Aug 04, 2022 1.300 1.390 1.290 1.320 2,011,847 +0.07(+5.60%)
Aug 03, 2022 1.190 1.270 1.140 1.250 3,188,191 +0.05(+4.17%)
Aug 02, 2022 1.160 1.250 1.140 1.200 2,834,200 +0.05(+4.35%)
Aug 01, 2022 1.340 1.350 1.140 1.150 5,202,883 -0.18(-13.53%)
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.