Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	4.630	4.880	4.600	4.840	562,892	+0.37(+8.28%)
Apr 25, 2024	4.280	4.550	4.230	4.470	416,172	+0.23(+5.42%)
Apr 24, 2024	4.130	4.305	3.990	4.240	329,163	+0.31(+7.89%)
Apr 23, 2024	4.000	4.480	3.890	3.930	474,627	+0.13(+3.42%)
Apr 22, 2024	3.790	3.945	3.700	3.800	309,195	+0.05(+1.33%)
Apr 19, 2024	3.520	3.850	3.460	3.750	236,361	+0.17(+4.75%)
Apr 18, 2024	3.610	3.724	3.440	3.580	323,115	-0.03(-0.83%)
Apr 17, 2024	3.710	3.990	3.570	3.610	488,304	+0.01(+0.28%)
Apr 16, 2024	3.360	3.740	3.320	3.600	444,267	+0.21(+6.19%)
Apr 15, 2024	3.090	3.620	3.070	3.390	675,055	+0.38(+12.62%)
Apr 12, 2024	3.040	3.100	2.970	3.010	217,407	-0.03(-0.99%)
Apr 11, 2024	3.140	3.150	2.950	3.040	354,959	-0.06(-1.94%)
Apr 10, 2024	3.190	3.260	3.030	3.100	357,113	-0.03(-0.96%)
Apr 09, 2024	3.100	3.280	3.050	3.130	350,939	+0.06(+1.95%)
Apr 08, 2024	2.790	3.170	2.790	3.070	465,261	+0.34(+12.45%)
Apr 05, 2024	2.720	3.000	2.710	2.730	375,482	+0.05(+1.87%)
Apr 04, 2024	2.570	2.780	2.570	2.680	234,571	+0.12(+4.69%)
Apr 03, 2024	2.510	2.740	2.500	2.560	438,761	-0.01(-0.39%)
Apr 02, 2024	2.280	2.640	2.280	2.570	439,135	+0.28(+12.23%)

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.