Skip to main content

Yatsen Holding Ltd ADR (NY: YSG )

2.110 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.