Skip to main content

Yatsen Holding Ltd ADR (NY: YSG )

2.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.500 1.535 1.470 1.480 974,070 -0.04(-2.63%)
Mar 30, 2023 1.470 1.540 1.455 1.520 1,087,960 +0.04(+2.70%)
Mar 29, 2023 1.450 1.500 1.411 1.480 1,269,930 +0.03(+2.07%)
Mar 28, 2023 1.460 1.480 1.400 1.450 1,300,578 +0.02(+1.40%)
Mar 27, 2023 1.450 1.490 1.420 1.430 2,496,045 -0.07(-4.67%)
Mar 24, 2023 1.410 1.500 1.410 1.500 1,703,269 +0.08(+5.63%)
Mar 23, 2023 1.420 1.450 1.405 1.420 900,105 +0.01(+0.71%)
Mar 22, 2023 1.460 1.480 1.400 1.410 1,229,769 -0.05(-3.42%)
Mar 21, 2023 1.450 1.480 1.410 1.460 906,555 +0.05(+3.55%)
Mar 20, 2023 1.490 1.495 1.400 1.410 1,371,127 -0.13(-8.44%)
Mar 17, 2023 1.500 1.540 1.450 1.540 2,255,082 +0.06(+4.05%)
Mar 16, 2023 1.460 1.510 1.410 1.480 1,878,483 +0.01(+0.68%)
Mar 15, 2023 1.430 1.480 1.380 1.470 2,382,916 +0.04(+2.80%)
Mar 14, 2023 1.470 1.475 1.390 1.430 1,611,786 +0.01(+0.70%)
Mar 13, 2023 1.530 1.550 1.370 1.420 3,579,505 -0.12(-7.79%)
Mar 10, 2023 1.510 1.550 1.430 1.540 2,257,130 +0.03(+1.99%)
Mar 09, 2023 1.450 1.560 1.390 1.510 2,431,734 +0.06(+4.14%)
Mar 08, 2023 1.550 1.580 1.320 1.450 3,983,777 -0.11(-7.05%)
Mar 07, 2023 1.500 1.610 1.460 1.560 2,595,974 +0.06(+4.00%)
Mar 06, 2023 1.560 1.590 1.500 1.500 1,752,004 -0.07(-4.46%)
Mar 03, 2023 1.605 1.605 1.530 1.570 1,505,929 +0.02(+1.29%)
Mar 02, 2023 1.430 1.580 1.430 1.550 2,047,954 +0.12(+8.39%)
Mar 01, 2023 1.500 1.520 1.420 1.430 1,852,448 +0.01(+0.70%)
Feb 28, 2023 1.410 1.500 1.410 1.420 1,313,278 +0.04(+2.90%)
Feb 27, 2023 1.380 1.429 1.280 1.380 2,670,327 +0.07(+5.34%)
Feb 24, 2023 1.370 1.380 1.290 1.310 1,517,691 -0.09(-6.43%)
Feb 23, 2023 1.420 1.420 1.361 1.400 656,650 +0.03(+2.19%)
Feb 22, 2023 1.300 1.425 1.300 1.370 1,952,679 +0.09(+7.03%)
Feb 21, 2023 1.300 1.385 1.280 1.280 3,195,656 -0.02(-1.54%)
Feb 17, 2023 1.330 1.340 1.290 1.300 417,653 -0.03(-2.26%)
Feb 16, 2023 1.310 1.360 1.260 1.330 827,206 -0.01(-0.75%)
Feb 15, 2023 1.290 1.370 1.270 1.340 1,330,153 +0.07(+5.51%)
Feb 14, 2023 1.290 1.360 1.250 1.270 898,607 -0.01(-0.78%)
Feb 13, 2023 1.290 1.360 1.240 1.280 1,888,668 -0.04(-3.03%)
Feb 10, 2023 1.350 1.380 1.290 1.320 1,616,380 -0.03(-2.22%)
Feb 09, 2023 1.390 1.430 1.340 1.350 1,955,376 -0.02(-1.46%)
Feb 08, 2023 1.420 1.420 1.361 1.370 1,080,232 -0.07(-4.86%)
Feb 07, 2023 1.520 1.520 1.380 1.440 1,883,488 -0.03(-2.04%)
Feb 06, 2023 1.460 1.490 1.420 1.470 1,284,079 -0.02(-1.34%)
Feb 03, 2023 1.560 1.570 1.460 1.490 4,537,860 -0.10(-6.29%)
Feb 02, 2023 1.640 1.730 1.580 1.590 2,647,330 -0.03(-1.85%)
Feb 01, 2023 1.630 1.660 1.570 1.620 1,733,389 +0.00(+0.00%)
Jan 31, 2023 1.600 1.660 1.581 1.620 1,481,098 -0.01(-0.61%)
Jan 30, 2023 1.600 1.650 1.560 1.630 1,354,764 +0.00(+0.00%)
Jan 27, 2023 1.650 1.690 1.600 1.630 1,657,892 -0.02(-1.21%)
Jan 26, 2023 1.700 1.725 1.620 1.650 1,414,165 +0.01(+0.61%)
Jan 25, 2023 1.670 1.700 1.620 1.640 1,018,008 -0.04(-2.38%)
Jan 24, 2023 1.750 1.750 1.660 1.680 520,500 -0.05(-2.89%)
Jan 23, 2023 1.730 1.730 1.630 1.730 844,472 +0.03(+1.76%)
Jan 20, 2023 1.670 1.735 1.620 1.700 2,170,509 +0.05(+3.03%)
Jan 19, 2023 1.590 1.690 1.580 1.650 3,657,981 +0.10(+6.45%)
Jan 18, 2023 1.680 1.720 1.535 1.550 2,871,437 -0.16(-9.36%)
Jan 17, 2023 1.710 1.710 1.600 1.710 1,416,032 +0.02(+1.18%)
Jan 13, 2023 1.620 1.740 1.600 1.690 5,325,470 +0.09(+5.62%)
Jan 12, 2023 1.590 1.625 1.550 1.600 2,067,454 +0.02(+1.27%)
Jan 11, 2023 1.580 1.620 1.510 1.580 1,907,801 -0.03(-1.86%)
Jan 10, 2023 1.580 1.670 1.580 1.610 1,245,767 +0.03(+1.90%)
Jan 09, 2023 1.800 1.815 1.550 1.580 4,467,542 -0.20(-11.24%)
Jan 06, 2023 1.690 1.805 1.630 1.780 1,700,783 +0.10(+5.95%)
Jan 05, 2023 1.610 1.700 1.570 1.680 1,469,188 +0.01(+0.60%)
Jan 04, 2023 1.570 1.680 1.520 1.670 1,535,701 +0.15(+9.87%)
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.