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

Yatsen Holding Ltd ADR (NY: YSG )

4.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 30, 2022 1.230 1.255 1.100 1.220 6,170,445 +0.02(+1.67%)
Nov 29, 2022 1.200 1.248 1.180 1.200 1,269,244 +0.04(+3.45%)
Nov 28, 2022 1.160 1.215 1.140 1.160 757,910 -0.04(-3.33%)
Nov 25, 2022 1.090 1.200 1.090 1.200 670,767 +0.06(+5.26%)
Nov 23, 2022 1.090 1.170 1.010 1.140 953,996 +0.06(+5.56%)
Nov 22, 2022 1.190 1.190 1.060 1.080 1,255,724 -0.08(-6.90%)
Nov 21, 2022 1.160 1.180 1.110 1.160 744,251 -0.03(-2.52%)
Nov 18, 2022 1.170 1.210 1.160 1.190 304,668 +0.00(+0.00%)
Nov 17, 2022 1.150 1.230 1.150 1.190 901,408 -0.03(-2.46%)
Nov 16, 2022 1.320 1.330 1.210 1.220 875,055 -0.13(-9.63%)
Nov 15, 2022 1.200 1.355 1.120 1.350 3,155,086 +0.18(+15.38%)
Nov 14, 2022 1.120 1.175 1.120 1.170 546,161 +0.04(+3.54%)
Nov 11, 2022 1.120 1.150 1.100 1.130 570,467 +0.05(+4.63%)
Nov 10, 2022 1.110 1.110 1.060 1.080 678,033 +0.02(+1.89%)
Nov 09, 2022 1.050 1.080 1.040 1.060 541,106 -0.01(-0.93%)
Nov 08, 2022 1.180 1.180 1.030 1.070 1,243,313 -0.12(-10.08%)
Nov 07, 2022 1.200 1.200 1.141 1.190 541,219 +0.00(+0.00%)
Nov 04, 2022 1.200 1.220 1.130 1.190 886,001 +0.08(+7.21%)
Nov 03, 2022 1.140 1.170 1.100 1.110 376,397 -0.02(-1.77%)
Nov 02, 2022 1.140 1.200 1.100 1.130 547,372 -0.02(-1.74%)
Nov 01, 2022 1.180 1.180 1.145 1.150 504,469 +0.02(+1.77%)
Oct 31, 2022 1.070 1.160 1.070 1.130 351,676 +0.04(+3.67%)
Oct 28, 2022 1.070 1.140 1.056 1.090 251,464 -0.04(-3.54%)
Oct 27, 2022 1.050 1.170 1.050 1.130 608,935 +0.05(+4.63%)
Oct 26, 2022 1.030 1.149 1.020 1.080 659,129 +0.04(+3.85%)
Oct 25, 2022 1.050 1.080 1.020 1.040 747,987 -0.02(-1.89%)
Oct 24, 2022 1.000 1.060 0.9700 1.060 1,301,905 -0.02(-1.85%)
Oct 21, 2022 1.110 1.115 1.070 1.080 430,853 -0.02(-1.82%)
Oct 20, 2022 1.200 1.230 1.100 1.100 464,140 -0.11(-9.09%)
Oct 19, 2022 1.120 1.230 1.120 1.210 1,698,502 +0.04(+3.42%)
Oct 18, 2022 1.180 1.220 1.150 1.170 1,790,045 +0.02(+1.74%)
Oct 17, 2022 1.060 1.160 1.057 1.150 621,520 +0.09(+8.49%)
Oct 14, 2022 1.090 1.130 1.050 1.060 1,162,243 -0.04(-3.64%)
Oct 13, 2022 1.040 1.100 1.020 1.100 790,435 +0.04(+3.77%)
Oct 12, 2022 1.030 1.070 0.9880 1.060 618,105 +0.05(+4.95%)
Oct 11, 2022 1.050 1.060 0.9700 1.010 682,873 -0.05(-4.72%)
Oct 10, 2022 1.060 1.090 1.050 1.060 237,426 -0.01(-0.93%)
Oct 07, 2022 1.180 1.180 1.050 1.070 869,366 -0.13(-10.83%)
Oct 06, 2022 1.200 1.230 1.170 1.200 372,242 +0.00(+0.00%)
Oct 05, 2022 1.170 1.260 1.140 1.200 736,449 -0.01(-0.83%)
Oct 04, 2022 1.160 1.220 1.160 1.210 594,377 +0.05(+4.31%)
Oct 03, 2022 1.100 1.180 1.050 1.160 1,196,988 +0.07(+6.42%)
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%)
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.