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 (%)
Jun 30, 2021 9.330 9.730 9.080 9.370 2,353,279 -0.02(-0.21%)
Jun 29, 2021 9.830 9.960 9.360 9.390 1,093,557 -0.51(-5.15%)
Jun 28, 2021 10.11 10.14 9.740 9.900 899,435 -0.03(-0.30%)
Jun 25, 2021 9.790 10.24 9.600 9.930 2,806,428 +0.23(+2.37%)
Jun 24, 2021 9.300 9.770 9.150 9.700 3,420,995 +0.40(+4.30%)
Jun 23, 2021 9.250 9.440 9.070 9.300 2,013,992 +0.14(+1.53%)
Jun 22, 2021 9.410 9.475 8.720 9.160 1,992,664 -0.24(-2.55%)
Jun 21, 2021 10.19 10.31 9.400 9.400 2,422,144 -0.78(-7.66%)
Jun 18, 2021 10.32 10.48 10.13 10.18 4,316,906 -0.14(-1.36%)
Jun 17, 2021 10.31 10.85 10.22 10.32 2,395,377 -0.05(-0.48%)
Jun 16, 2021 10.21 10.58 10.21 10.37 1,178,840 +0.02(+0.19%)
Jun 15, 2021 10.48 10.53 10.21 10.35 1,750,137 -0.13(-1.24%)
Jun 14, 2021 10.29 11.05 10.10 10.48 2,045,462 +0.45(+4.49%)
Jun 11, 2021 9.980 10.06 9.770 10.03 1,773,996 +0.08(+0.80%)
Jun 10, 2021 10.53 10.61 9.950 9.950 2,680,360 -0.45(-4.33%)
Jun 09, 2021 10.35 11.19 10.35 10.40 3,390,922 +0.05(+0.48%)
Jun 08, 2021 10.33 10.51 10.26 10.35 3,628,614 +0.00(+0.00%)
Jun 07, 2021 10.65 10.70 10.23 10.35 1,836,221 -0.33(-3.09%)
Jun 04, 2021 10.57 10.90 10.46 10.68 1,753,713 +0.29(+2.79%)
Jun 03, 2021 10.95 11.05 10.35 10.39 3,695,991 -0.62(-5.63%)
Jun 02, 2021 11.01 11.50 10.67 11.01 3,676,640 -0.02(-0.18%)
Jun 01, 2021 11.55 11.64 10.52 11.03 5,261,060 -0.32(-2.82%)
May 28, 2021 11.06 11.46 11.02 11.35 3,252,115 +0.17(+1.52%)
May 27, 2021 10.20 11.16 10.04 11.18 3,185,918 +1.00(+9.82%)
May 26, 2021 9.960 10.32 9.840 10.18 2,859,097 +0.34(+3.46%)
May 25, 2021 9.860 9.900 9.660 9.840 2,344,050 +0.03(+0.31%)
May 24, 2021 9.630 9.980 9.560 9.810 2,484,081 +0.29(+3.05%)
May 21, 2021 9.380 10.05 9.200 9.520 5,292,951 +0.20(+2.15%)
May 20, 2021 9.270 9.660 9.070 9.320 5,158,824 -0.05(-0.53%)
May 19, 2021 8.560 9.590 8.500 9.370 9,265,945 -0.45(-4.58%)
May 18, 2021 10.15 10.19 9.640 9.820 3,333,253 -0.09(-0.91%)
May 17, 2021 9.500 10.01 9.488 9.910 3,107,716 +0.47(+4.98%)
May 14, 2021 9.090 9.500 8.950 9.440 787,852 +0.57(+6.43%)
May 13, 2021 9.270 9.320 8.560 8.870 2,435,078 -0.45(-4.83%)
May 12, 2021 9.420 9.550 9.160 9.320 1,539,497 -0.28(-2.92%)
May 11, 2021 8.720 9.980 8.700 9.600 2,828,524 +0.58(+6.43%)
May 10, 2021 9.420 9.420 8.700 9.020 3,070,066 -0.43(-4.55%)
May 07, 2021 9.670 9.940 9.440 9.450 2,429,902 -0.33(-3.37%)
May 06, 2021 9.900 9.980 9.435 9.780 1,752,369 -0.20(-2.00%)
May 05, 2021 10.28 10.39 9.885 9.980 1,886,317 -0.30(-2.92%)
May 04, 2021 10.16 10.31 9.860 10.28 1,855,141 -0.05(-0.48%)
May 03, 2021 10.40 10.57 10.06 10.33 1,528,577 -0.09(-0.86%)
Apr 30, 2021 10.03 10.63 9.900 10.42 3,691,500 +0.19(+1.86%)
Apr 29, 2021 11.03 11.20 10.11 10.23 4,875,328 -0.75(-6.83%)
Apr 28, 2021 12.11 12.13 10.84 10.98 5,580,994 -1.13(-9.33%)
Apr 27, 2021 11.99 12.52 11.60 12.11 1,793,171 +0.24(+2.02%)
Apr 26, 2021 11.71 11.97 11.27 11.87 1,670,303 +0.17(+1.45%)
Apr 23, 2021 11.80 12.35 11.23 11.70 3,796,100 +0.25(+2.18%)
Apr 22, 2021 11.12 13.33 10.94 11.45 10,278,849 +0.48(+4.38%)
Apr 21, 2021 9.960 11.50 9.790 10.97 5,361,927 +1.17(+11.94%)
Apr 20, 2021 10.00 10.09 9.800 9.800 2,609,216 -0.24(-2.39%)
Apr 19, 2021 9.740 10.19 9.630 10.04 2,261,684 +0.29(+2.97%)
Apr 16, 2021 10.25 10.27 9.590 9.750 2,318,300 -0.53(-5.16%)
Apr 15, 2021 11.13 11.15 10.05 10.28 2,262,641 -0.88(-7.89%)
Apr 14, 2021 11.42 11.47 11.02 11.16 2,164,406 -0.23(-2.02%)
Apr 13, 2021 11.06 11.57 11.04 11.39 2,439,140 +0.23(+2.06%)
Apr 12, 2021 11.14 11.29 11.05 11.16 1,968,241 -0.15(-1.33%)
Apr 09, 2021 11.08 11.41 10.92 11.31 1,575,100 -0.04(-0.35%)
Apr 08, 2021 11.01 11.35 11.00 11.35 3,855,904 +0.59(+5.48%)
Apr 07, 2021 11.77 11.77 10.57 10.76 3,233,416 -1.25(-10.41%)
Apr 06, 2021 11.50 12.13 11.19 12.01 2,066,586 +0.49(+4.25%)
Apr 05, 2021 12.89 12.89 11.31 11.52 3,164,100 -1.17(-9.22%)
Apr 01, 2021 12.88 13.30 12.52 12.69 2,155,400 +0.34(+2.75%)
Mar 31, 2021 12.33 12.51 12.00 12.35 1,629,569 +0.26(+2.15%)
Mar 30, 2021 11.33 12.24 11.32 12.09 2,461,148 +0.80(+7.09%)
Mar 29, 2021 12.00 12.05 11.21 11.29 1,092,142 -0.62(-5.21%)
Mar 26, 2021 12.18 12.49 11.35 11.91 3,072,400 -0.28(-2.30%)
Mar 25, 2021 10.88 12.70 10.86 12.19 4,510,821 +0.45(+3.83%)
Mar 24, 2021 13.00 13.10 11.51 11.74 3,951,316 -1.44(-10.93%)
Mar 23, 2021 13.44 13.58 12.96 13.18 1,601,518 -0.57(-4.15%)
Mar 22, 2021 14.27 14.27 13.39 13.75 3,467,841 -0.45(-3.17%)
Mar 19, 2021 14.18 14.40 13.89 14.20 2,252,000 +0.11(+0.78%)
Mar 18, 2021 14.71 14.82 14.05 14.09 1,898,128 -0.86(-5.75%)
Mar 17, 2021 13.97 15.19 13.90 14.95 3,320,764 +0.67(+4.69%)
Mar 16, 2021 14.45 15.00 13.94 14.28 4,940,509 +0.35(+2.51%)
Mar 15, 2021 15.75 15.85 13.81 13.93 10,199,438 -1.78(-11.33%)
Mar 12, 2021 15.82 16.20 15.41 15.71 5,680,600 -0.74(-4.50%)
Mar 11, 2021 16.04 16.64 15.26 16.45 8,424,820 -0.04(-0.24%)
Mar 10, 2021 17.65 17.67 16.40 16.49 1,979,510 -0.72(-4.18%)
Mar 09, 2021 16.31 17.38 16.31 17.21 4,521,050 +1.27(+7.97%)
Mar 08, 2021 17.65 17.96 15.78 15.94 5,486,719 -1.86(-10.45%)
Mar 05, 2021 17.94 18.17 17.00 17.80 4,797,000 +0.04(+0.23%)
Mar 04, 2021 18.41 18.65 17.10 17.76 2,317,790 -0.64(-3.48%)
Mar 03, 2021 19.25 19.43 18.26 18.40 1,476,175 -0.89(-4.61%)
Mar 02, 2021 20.49 20.57 18.98 19.29 3,060,463 +0.60(+3.21%)
Mar 01, 2021 18.44 19.29 18.30 18.69 1,940,972 +1.16(+6.62%)
Feb 26, 2021 17.99 18.22 17.00 17.53 4,164,000 -0.57(-3.15%)
Feb 25, 2021 19.23 19.23 17.64 18.10 1,430,775 -0.63(-3.36%)
Feb 24, 2021 18.93 19.26 18.41 18.73 2,107,447 -0.51(-2.65%)
Feb 23, 2021 19.18 19.45 17.70 19.24 2,679,455 -0.93(-4.61%)
Feb 22, 2021 20.77 21.68 19.81 20.17 1,843,178 -1.55(-7.14%)
Feb 19, 2021 21.50 22.80 21.42 21.72 2,051,500 +0.55(+2.60%)
Feb 18, 2021 21.76 22.16 21.01 21.17 3,562,411 -1.48(-6.53%)
Feb 17, 2021 23.43 23.44 22.05 22.65 2,140,012 -0.56(-2.41%)
Feb 16, 2021 24.11 24.31 22.79 23.21 1,630,144 -0.03(-0.13%)
Feb 12, 2021 23.17 23.80 22.81 23.24 866,100 -0.30(-1.27%)
Feb 11, 2021 23.89 24.90 23.11 23.54 1,065,874 -0.35(-1.47%)
Feb 10, 2021 24.80 25.47 23.30 23.89 2,133,595 +0.02(+0.08%)
Feb 09, 2021 23.70 25.28 23.66 23.87 1,974,997 +0.67(+2.89%)
Feb 08, 2021 24.84 25.44 22.66 23.20 2,901,574 -1.35(-5.50%)
Feb 05, 2021 21.75 25.19 21.75 24.55 5,446,400 +3.19(+14.93%)
Feb 04, 2021 22.43 22.59 21.02 21.36 2,464,942 -0.84(-3.78%)
Feb 03, 2021 19.24 22.60 19.08 22.20 4,215,037 +3.27(+17.27%)
Feb 02, 2021 19.10 19.85 18.75 18.93 2,561,203 -0.22(-1.15%)
Feb 01, 2021 19.90 19.94 18.59 19.15 2,015,918 -0.04(-0.21%)
Jan 29, 2021 19.05 19.95 18.85 19.19 1,969,300 +0.26(+1.37%)
Jan 28, 2021 19.21 20.00 18.60 18.93 3,781,494 -0.28(-1.46%)
Jan 27, 2021 20.00 20.25 18.86 19.21 1,877,477 -1.24(-6.06%)
Jan 26, 2021 20.80 21.26 20.10 20.45 1,300,964 -0.52(-2.48%)
Jan 25, 2021 19.80 21.38 19.74 20.97 3,360,525 +1.59(+8.20%)
Jan 22, 2021 18.60 19.66 18.42 19.38 1,827,700 +0.63(+3.36%)
Jan 21, 2021 19.25 19.50 18.61 18.75 1,654,846 -0.81(-4.14%)
Jan 20, 2021 20.42 20.55 18.93 19.56 2,177,424 -0.44(-2.20%)
Jan 19, 2021 19.53 20.73 19.25 20.00 2,892,939 +1.51(+8.17%)
Jan 15, 2021 21.19 21.34 18.41 18.49 3,965,100 -2.86(-13.40%)
Jan 14, 2021 18.99 21.66 18.99 21.35 3,230,237 +2.52(+13.38%)
Jan 13, 2021 19.00 19.75 18.52 18.83 2,767,423 -0.34(-1.77%)
Jan 12, 2021 18.00 19.42 17.73 19.17 2,327,182 +1.28(+7.15%)
Jan 11, 2021 17.71 19.00 17.68 17.89 2,731,175 -0.22(-1.21%)
Jan 08, 2021 17.15 18.48 16.69 18.11 2,397,900 +0.96(+5.60%)
Jan 07, 2021 18.00 18.40 16.89 17.15 3,076,964 -0.74(-4.14%)
Jan 06, 2021 17.14 18.49 17.14 17.89 3,491,423 +0.96(+5.67%)
Jan 05, 2021 16.79 17.75 16.68 16.93 4,136,144 +0.30(+1.80%)
Jan 04, 2021 17.00 17.00 16.00 16.63 3,089,171 -0.37(-2.18%)
Dec 31, 2020 17.00 17.00 17.00 2,855,347 +0.74(+4.55%)
Dec 30, 2020 16.11 16.61 15.84 16.26 2,855,347 +0.41(+2.59%)
Dec 29, 2020 15.69 16.09 15.40 15.85 1,594,407 +0.24(+1.54%)
Dec 28, 2020 16.07 16.40 15.60 15.61 1,235,829 -0.39(-2.44%)
Dec 24, 2020 16.82 17.28 15.76 16.00 1,789,900 -0.99(-5.83%)
Dec 23, 2020 16.69 17.11 16.31 16.99 2,014,835 +0.30(+1.80%)
Dec 22, 2020 17.07 17.39 16.52 16.69 2,338,016 -0.38(-2.23%)
Dec 21, 2020 16.20 17.10 16.07 17.07 2,138,196 +0.36(+2.15%)
Dec 18, 2020 16.00 16.72 15.30 16.71 3,539,800 +0.79(+4.96%)
Dec 17, 2020 15.71 16.44 15.70 15.92 2,143,108 +0.24(+1.53%)
Dec 16, 2020 15.80 15.86 15.51 15.68 1,084,030 -0.04(-0.25%)
Dec 15, 2020 15.81 16.00 15.50 15.72 1,520,533 +0.12(+0.77%)
Dec 14, 2020 16.15 16.24 15.50 15.60 2,421,409 -0.80(-4.88%)
Dec 11, 2020 17.65 17.65 15.93 16.40 2,669,300 -1.36(-7.66%)
Dec 10, 2020 17.25 17.90 16.76 17.76 2,115,904 -0.14(-0.78%)
Dec 09, 2020 17.28 18.30 17.06 17.90 7,245,507 +0.86(+5.05%)
Dec 08, 2020 15.65 17.22 15.55 17.04 4,970,027 +1.48(+9.51%)
Dec 07, 2020 16.02 16.02 15.17 15.56 4,062,830 -0.43(-2.69%)
Dec 04, 2020 15.90 16.15 15.75 15.99 1,940,900 +0.16(+1.01%)
Dec 03, 2020 16.19 16.50 15.60 15.83 3,000,403 -0.17(-1.06%)
Dec 02, 2020 16.15 16.50 15.18 16.00 3,834,966 -0.78(-4.65%)
Dec 01, 2020 17.01 17.25 16.51 16.78 2,320,838 +0.07(+0.42%)
Nov 30, 2020 17.96 19.45 16.50 16.71 4,153,162 -0.87(-4.95%)
Nov 27, 2020 17.20 18.61 17.02 17.58 2,474,600 +0.72(+4.27%)
Nov 25, 2020 17.21 17.70 16.86 16.86 3,044,000 -0.29(-1.69%)
Nov 24, 2020 18.60 18.74 16.98 17.15 5,356,211 -1.09(-5.98%)
Nov 23, 2020 20.88 20.88 18.24 18.24 6,567,819 -1.79(-8.94%)
Nov 20, 2020 20.10 21.00 19.11 20.03 16,980,200 +1.63(+8.86%)
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.