Indicators

Yatsen Holding Ltd ADR (NY: YSG )

4.370 -0.120 (-2.67%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.7900	0.8033	0.7316	0.7316	409,861	-0.06(-7.26%)
Dec 28, 2023	0.7700	0.8035	0.7572	0.7889	605,688	+0.04(+4.70%)
Dec 27, 2023	0.7100	0.7658	0.7000	0.7535	857,306	+0.05(+7.64%)
Dec 26, 2023	0.7100	0.7499	0.7000	0.7000	936,462	-0.01(-1.59%)
Dec 22, 2023	0.7110	0.7697	0.7000	0.7113	1,341,166	+0.01(+1.61%)
Dec 21, 2023	0.7300	0.7300	0.7000	0.7000	275,375	+0.01(+1.10%)
Dec 20, 2023	0.7207	0.7494	0.6924	0.6924	258,332	-0.05(-6.18%)
Dec 19, 2023	0.7050	0.7588	0.7000	0.7380	1,284,394	+0.02(+3.46%)
Dec 18, 2023	0.7000	0.7279	0.7000	0.7133	410,364	+0.00(+0.21%)
Dec 15, 2023	0.7200	0.7390	0.7000	0.7118	1,293,567	-0.01(-1.55%)
Dec 14, 2023	0.7200	0.7623	0.6900	0.7230	1,542,067	+0.00(+0.42%)
Dec 13, 2023	0.7200	0.7410	0.7150	0.7200	267,290	-0.02(-2.83%)
Dec 12, 2023	0.7449	0.7500	0.7321	0.7410	417,133	-0.01(-1.20%)
Dec 11, 2023	0.7771	0.7803	0.7500	0.7500	605,514	-0.04(-4.79%)
Dec 08, 2023	0.7974	0.7974	0.7638	0.7877	176,344	-0.01(-1.23%)
Dec 07, 2023	0.7800	0.8000	0.7501	0.7975	442,837	+0.01(+1.51%)
Dec 06, 2023	0.8180	0.8180	0.7815	0.7856	807,297	-0.03(-3.94%)
Dec 05, 2023	0.7968	0.8198	0.7900	0.8178	554,053	+0.01(+1.43%)
Dec 04, 2023	0.8100	0.8124	0.7800	0.8063	387,075	+0.01(+0.77%)

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.