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

Yatsen Holding Ltd ADR (NY: YSG )

3.250 +0.010 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2022 6.400 6.543 5.850 5.900 572,431 -0.80(-11.94%)
Aug 30, 2022 6.550 6.850 6.250 6.700 983,479 +0.20(+3.08%)
Aug 29, 2022 6.450 6.594 5.906 6.500 445,288 -0.10(-1.52%)
Aug 26, 2022 6.300 7.450 5.900 6.600 2,583,801 +0.55(+9.09%)
Aug 25, 2022 5.950 6.500 4.625 6.050 2,244,352 +0.70(+13.08%)
Aug 24, 2022 5.200 5.700 5.150 5.350 174,682 +0.10(+1.90%)
Aug 23, 2022 5.200 5.400 5.100 5.250 127,912 +0.05(+0.96%)
Aug 22, 2022 5.000 5.200 5.000 5.200 80,344 +0.10(+1.96%)
Aug 19, 2022 5.550 5.550 5.000 5.100 239,434 -0.50(-8.93%)
Aug 18, 2022 5.550 5.600 5.250 5.600 132,618 +0.15(+2.75%)
Aug 17, 2022 5.850 5.950 5.400 5.450 274,855 -0.55(-9.17%)
Aug 16, 2022 6.100 6.200 5.950 6.000 149,016 -0.25(-4.00%)
Aug 15, 2022 6.000 6.250 5.800 6.250 127,319 +0.15(+2.46%)
Aug 12, 2022 5.850 6.175 5.650 6.100 385,904 +0.05(+0.83%)
Aug 11, 2022 5.900 6.650 5.900 6.050 419,055 +0.05(+0.83%)
Aug 10, 2022 6.050 6.150 5.450 6.000 438,141 +0.00(+0.00%)
Aug 09, 2022 5.900 6.000 5.800 6.000 174,469 +0.20(+3.45%)
Aug 08, 2022 6.650 6.725 5.750 5.800 676,724 -1.10(-15.94%)
Aug 05, 2022 6.450 7.050 6.350 6.900 339,312 +0.30(+4.55%)
Aug 04, 2022 6.500 6.950 6.450 6.600 402,369 +0.35(+5.60%)
Aug 03, 2022 5.950 6.350 5.700 6.250 637,638 +0.25(+4.17%)
Aug 02, 2022 5.800 6.250 5.700 6.000 566,840 +0.25(+4.35%)
Aug 01, 2022 6.700 6.750 5.700 5.750 1,040,576 -0.90(-13.53%)
Jul 29, 2022 6.900 6.900 6.550 6.650 510,679 -0.35(-5.00%)
Jul 28, 2022 6.700 7.050 6.300 7.000 933,289 +0.30(+4.48%)
Jul 27, 2022 6.700 6.850 6.550 6.700 331,185 -0.10(-1.47%)
Jul 26, 2022 6.950 6.950 6.200 6.800 800,414 +0.00(+0.00%)
Jul 25, 2022 7.650 7.650 6.400 6.800 1,892,717 -0.70(-9.33%)
Jul 22, 2022 7.700 7.850 7.300 7.500 1,670,055 -0.20(-2.60%)
Jul 21, 2022 8.300 8.550 7.650 7.700 1,770,103 -0.65(-7.78%)
Jul 20, 2022 8.350 8.650 7.850 8.350 2,617,554 -0.25(-2.91%)
Jul 19, 2022 8.450 9.100 8.250 8.600 2,238,270 +0.10(+1.18%)
Jul 18, 2022 8.750 9.200 8.450 8.500 1,831,868 -0.50(-5.56%)
Jul 15, 2022 8.700 9.350 7.950 9.000 3,739,141 -0.10(-1.10%)
Jul 14, 2022 7.150 9.250 7.150 9.100 6,239,151 +1.80(+24.66%)
Jul 13, 2022 9.500 9.650 7.100 7.300 5,610,187 -2.70(-27.00%)
Jul 12, 2022 9.850 10.65 9.700 10.00 2,088,130 -0.20(-1.96%)
Jul 11, 2022 10.00 10.35 8.900 10.20 2,636,872 +0.10(+0.99%)
Jul 08, 2022 9.050 10.20 9.000 10.10 4,081,815 +1.30(+14.77%)
Jul 07, 2022 7.300 8.900 7.000 8.800 3,647,156 +0.60(+7.32%)
Jul 06, 2022 10.85 11.00 6.700 8.200 10,267,222 -1.80(-18.00%)
Jul 05, 2022 8.950 10.10 8.700 10.00 3,834,866 +0.85(+9.29%)
Jul 01, 2022 8.000 9.200 7.325 9.150 2,824,813 +1.40(+18.06%)
Jun 30, 2022 7.200 8.050 7.200 7.750 4,494,069 +0.75(+10.71%)
Jun 29, 2022 6.000 7.250 5.450 7.000 3,247,702 +0.75(+12.00%)
Jun 28, 2022 6.150 7.300 6.075 6.250 3,869,144 +0.35(+5.93%)
Jun 27, 2022 5.700 6.000 5.500 5.900 1,356,594 +0.40(+7.27%)
Jun 24, 2022 5.250 5.750 5.150 5.500 1,387,981 +0.40(+7.84%)
Jun 23, 2022 4.950 5.200 4.925 5.100 1,005,265 +0.27(+5.69%)
Jun 22, 2022 4.689 5.200 4.600 4.825 1,753,272 +0.13(+2.67%)
Jun 21, 2022 4.100 4.944 4.024 4.700 2,486,029 +0.78(+19.99%)
Jun 17, 2022 3.834 3.954 3.763 3.917 2,231,373 +0.15(+3.98%)
Jun 16, 2022 3.538 3.800 3.500 3.767 667,413 +0.10(+2.76%)
Jun 15, 2022 3.500 3.800 3.500 3.666 1,073,587 +0.15(+4.24%)
Jun 14, 2022 3.405 3.650 3.381 3.517 960,670 +0.19(+5.65%)
Jun 13, 2022 3.235 3.349 3.111 3.329 571,635 -0.03(-0.92%)
Jun 10, 2022 3.500 3.725 3.350 3.360 666,499 -0.23(-6.50%)
Jun 09, 2022 3.465 3.737 3.333 3.594 1,183,421 +0.14(+4.10%)
Jun 08, 2022 3.224 3.650 3.200 3.452 1,499,424 +0.31(+9.95%)
Jun 07, 2022 3.050 3.175 3.025 3.139 551,974 -0.01(-0.33%)
Jun 06, 2022 3.100 3.175 2.850 3.150 1,124,753 +0.29(+10.10%)
Jun 03, 2022 2.703 2.950 2.460 2.861 3,173,818 +0.21(+7.96%)
Jun 02, 2022 2.650 2.940 2.550 2.650 666,391 +0.15(+6.00%)
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.