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

Yatsen Holding Ltd ADR (NY: YSG )

4.840 +0.370 (+8.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2023 0.7841 0.8300 0.7720 0.8000 1,204,666 +0.01(+1.82%)
Nov 29, 2023 0.7880 0.8199 0.7813 0.7857 595,308 -0.00(-0.33%)
Nov 28, 2023 0.8145 0.8199 0.7770 0.7883 686,430 -0.01(-1.62%)
Nov 27, 2023 0.8100 0.8300 0.8001 0.8013 318,186 -0.03(-3.46%)
Nov 24, 2023 0.8000 0.8749 0.7210 0.8300 919,410 +0.01(+1.23%)
Nov 22, 2023 0.7800 0.8300 0.7750 0.8199 1,307,908 +0.03(+3.92%)
Nov 21, 2023 0.7108 0.7900 0.6700 0.7890 5,272,576 +0.09(+12.39%)
Nov 20, 2023 0.9100 0.9099 0.6000 0.7020 11,220,373 -0.16(-18.92%)
Nov 17, 2023 0.8600 0.9040 0.8592 0.8658 370,711 +0.01(+0.77%)
Nov 16, 2023 0.8660 0.9000 0.8415 0.8592 590,383 -0.03(-3.61%)
Nov 15, 2023 0.8461 0.9158 0.8330 0.8914 404,240 +0.05(+5.73%)
Nov 14, 2023 0.8345 0.8500 0.8015 0.8431 388,372 +0.02(+2.33%)
Nov 13, 2023 0.8000 0.8499 0.8000 0.8239 124,385 +0.01(+0.84%)
Nov 10, 2023 0.8310 0.8900 0.7600 0.8170 908,901 -0.01(-1.45%)
Nov 09, 2023 0.8800 0.8800 0.8200 0.8290 586,080 -0.03(-3.68%)
Nov 08, 2023 0.8985 0.8985 0.8600 0.8607 177,963 -0.03(-3.62%)
Nov 07, 2023 0.9000 0.9040 0.8325 0.8930 150,367 +0.02(+2.09%)
Nov 06, 2023 0.9300 0.9300 0.8700 0.8747 91,173 -0.04(-4.32%)
Nov 03, 2023 0.8900 0.9399 0.8601 0.9142 218,716 +0.02(+2.23%)
Nov 02, 2023 0.8382 0.8996 0.8251 0.8943 569,761 +0.07(+8.39%)
Nov 01, 2023 0.8500 0.8699 0.8100 0.8251 606,624 +0.00(+0.29%)
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%)
Aug 01, 2023 1.210 1.220 1.170 1.170 586,119 -0.06(-4.88%)
Jul 31, 2023 1.250 1.270 1.220 1.230 803,415 -0.02(-1.60%)
Jul 28, 2023 1.210 1.280 1.210 1.250 1,068,581 +0.07(+5.93%)
Jul 27, 2023 1.240 1.270 1.180 1.180 727,850 -0.06(-4.84%)
Jul 26, 2023 1.230 1.260 1.200 1.240 881,033 +0.04(+3.33%)
Jul 25, 2023 1.240 1.250 1.170 1.200 823,415 +0.00(+0.00%)
Jul 24, 2023 1.200 1.240 1.195 1.200 709,107 +0.00(+0.00%)
Jul 21, 2023 1.180 1.230 1.160 1.200 621,937 +0.01(+0.84%)
Jul 20, 2023 1.220 1.260 1.190 1.190 664,835 -0.03(-2.46%)
Jul 19, 2023 1.180 1.245 1.180 1.220 460,428 +0.04(+3.39%)
Jul 18, 2023 1.260 1.260 1.170 1.180 752,105 -0.09(-7.09%)
Jul 17, 2023 1.280 1.290 1.220 1.270 611,719 +0.00(+0.00%)
Jul 14, 2023 1.290 1.330 1.220 1.270 1,142,833 -0.01(-0.78%)
Jul 13, 2023 1.160 1.300 1.160 1.280 1,288,301 +0.08(+6.67%)
Jul 12, 2023 1.090 1.230 1.080 1.200 2,212,185 +0.13(+12.15%)
Jul 11, 2023 1.070 1.080 1.040 1.070 982,058 +0.03(+2.88%)
Jul 10, 2023 1.020 1.080 1.010 1.040 948,212 +0.01(+0.97%)
Jul 07, 2023 0.9956 1.030 0.9810 1.030 1,237,644 +0.06(+5.68%)
Jul 06, 2023 0.9600 0.9952 0.9100 0.9746 1,028,591 +0.02(+1.72%)
Jul 05, 2023 0.9600 1.010 0.9574 0.9581 718,530 -0.03(-3.22%)
Jul 03, 2023 1.010 1.030 0.9851 0.9900 576,641 -0.02(-1.98%)
Jun 30, 2023 1.010 1.030 1.000 1.010 568,889 +0.00(+0.00%)
Jun 29, 2023 1.020 1.030 0.9900 1.010 568,743 -0.01(-0.98%)
Jun 28, 2023 1.010 1.030 1.000 1.020 970,056 +0.01(+0.99%)
Jun 27, 2023 1.030 1.045 1.000 1.010 975,107 +0.00(+0.00%)
Jun 26, 2023 0.9800 1.030 0.9758 1.010 857,233 +0.02(+2.02%)
Jun 23, 2023 1.010 1.010 0.9800 0.9900 689,738 -0.02(-1.98%)
Jun 22, 2023 0.9900 1.020 0.9900 1.010 744,704 +0.01(+1.12%)
Jun 21, 2023 0.9801 1.025 0.9800 0.9988 755,615 +0.01(+1.46%)
Jun 20, 2023 1.010 1.025 0.9801 0.9844 1,197,105 -0.02(-1.56%)
Jun 16, 2023 1.000 1.050 1.000 1.000 5,335,837 -0.01(-0.99%)
Jun 15, 2023 0.9910 1.020 0.9600 1.010 999,083 +0.12(+13.73%)
May 08, 2023 0.9813 0.9813 0.8800 0.8881 977,200 -0.09(-9.50%)
May 05, 2023 0.9929 1.000 0.9300 0.9813 713,327 +0.04(+4.09%)
May 04, 2023 0.9538 1.000 0.9150 0.9427 753,760 -0.02(-1.80%)
May 03, 2023 0.9296 1.010 0.9025 0.9600 1,000,963 +0.03(+3.45%)
May 02, 2023 1.010 1.010 0.9020 0.9280 1,265,364 -0.09(-9.02%)
May 01, 2023 1.000 1.060 0.9997 1.020 654,519 +0.01(+0.99%)
Apr 28, 2023 0.8900 1.050 0.8824 1.010 2,835,261 +0.19(+22.42%)
Apr 27, 2023 0.8430 0.8770 0.8200 0.8250 1,406,913 -0.03(-3.79%)
Apr 26, 2023 0.9200 0.9499 0.8492 0.8575 1,834,156 -0.03(-2.90%)
Apr 25, 2023 0.9900 0.9900 0.8750 0.8831 1,940,989 -0.11(-11.22%)
Apr 24, 2023 1.040 1.040 0.9802 0.9947 1,902,519 -0.04(-3.43%)
Apr 21, 2023 1.080 1.090 0.9936 1.030 2,732,064 -0.05(-4.63%)
Apr 20, 2023 1.120 1.140 1.060 1.080 4,705,073 -0.04(-3.57%)
Apr 19, 2023 1.190 1.220 1.105 1.120 2,639,940 -0.10(-8.20%)
Apr 18, 2023 1.250 1.260 1.165 1.220 1,691,190 -0.03(-2.40%)
Apr 17, 2023 1.270 1.300 1.200 1.250 1,422,417 -0.01(-0.79%)
Apr 14, 2023 1.260 1.310 1.215 1.260 1,568,086 +0.00(+0.00%)
Apr 13, 2023 1.280 1.300 1.235 1.260 1,048,575 -0.02(-1.56%)
Apr 12, 2023 1.360 1.370 1.250 1.280 1,604,479 -0.08(-5.88%)
Apr 11, 2023 1.390 1.390 1.330 1.360 1,064,398 -0.02(-1.45%)
Apr 10, 2023 1.400 1.445 1.360 1.380 1,338,384 -0.06(-4.17%)
Apr 06, 2023 1.450 1.460 1.380 1.440 1,296,894 +0.02(+1.41%)
Apr 05, 2023 1.470 1.475 1.380 1.420 1,643,793 -0.07(-4.70%)
Apr 04, 2023 1.470 1.505 1.430 1.490 1,498,968 -0.01(-0.67%)
Apr 03, 2023 1.500 1.500 1.440 1.500 853,562 +0.02(+1.35%)
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%)
Jan 03, 2023 1.490 1.560 1.430 1.520 1,146,657 +0.06(+4.11%)
Dec 30, 2022 1.270 1.460 1.250 1.460 1,227,733 +0.09(+6.57%)
Dec 29, 2022 1.280 1.400 1.195 1.370 2,205,358 +0.08(+6.20%)
Dec 28, 2022 1.400 1.410 1.270 1.290 2,585,141 -0.07(-5.15%)
Dec 27, 2022 1.520 1.520 1.350 1.360 1,635,580 -0.11(-7.48%)
Dec 23, 2022 1.490 1.548 1.450 1.470 585,601 -0.03(-2.00%)
Dec 22, 2022 1.630 1.680 1.450 1.500 1,835,843 -0.10(-6.25%)
Dec 21, 2022 1.480 1.650 1.440 1.600 1,862,904 +0.12(+8.11%)
Dec 20, 2022 1.280 1.500 1.280 1.480 2,715,273 +0.20(+15.62%)
Dec 19, 2022 1.370 1.380 1.260 1.280 1,006,819 -0.06(-4.48%)
Dec 16, 2022 1.310 1.380 1.280 1.340 3,236,843 +0.04(+3.08%)
Dec 15, 2022 1.410 1.420 1.300 1.300 894,827 -0.14(-9.72%)
Dec 14, 2022 1.400 1.470 1.360 1.440 1,439,902 +0.02(+1.41%)
Dec 13, 2022 1.300 1.420 1.250 1.420 3,010,280 +0.16(+12.70%)
Dec 12, 2022 1.230 1.265 1.190 1.260 1,053,270 -0.01(-0.79%)
Dec 09, 2022 1.300 1.370 1.230 1.270 1,949,508 -0.04(-3.05%)
Dec 08, 2022 1.250 1.350 1.095 1.310 5,310,567 +0.11(+9.17%)
Dec 07, 2022 1.160 1.200 1.120 1.200 1,726,451 +0.02(+1.69%)
Dec 06, 2022 1.200 1.240 1.150 1.180 2,690,066 +0.00(+0.00%)
Dec 05, 2022 1.350 1.350 1.180 1.180 3,905,934 -0.09(-7.09%)
Dec 02, 2022 1.180 1.380 1.180 1.270 4,276,946 +0.04(+3.25%)
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.