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

Yatsen Holding Ltd ADR (NY: YSG )

4.500 +0.120 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 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%)
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.