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

Yatsen Holding Ltd ADR (NY: YSG )

4.500 +0.120 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2022 1.040 1.090 1.030 1.090 657,475 +0.04(+3.81%)
Sep 29, 2022 1.060 1.070 1.010 1.050 645,090 -0.02(-1.87%)
Sep 28, 2022 1.010 1.080 1.010 1.070 533,435 +0.05(+4.90%)
Sep 27, 2022 1.010 1.090 1.010 1.020 677,263 +0.00(+0.00%)
Sep 26, 2022 1.070 1.070 1.000 1.020 646,037 -0.01(-0.97%)
Sep 23, 2022 1.080 1.080 1.020 1.030 828,746 -0.06(-5.50%)
Sep 22, 2022 1.070 1.120 1.070 1.090 490,304 +0.00(+0.00%)
Sep 21, 2022 1.160 1.209 1.080 1.090 959,406 -0.11(-9.17%)
Sep 20, 2022 1.210 1.220 1.180 1.200 597,333 +0.00(+0.00%)
Sep 19, 2022 1.120 1.245 1.120 1.200 1,671,035 +0.03(+2.56%)
Sep 16, 2022 1.130 1.180 1.100 1.170 1,452,426 +0.00(+0.00%)
Sep 15, 2022 1.100 1.230 1.060 1.170 1,688,702 +0.07(+6.36%)
Sep 14, 2022 1.130 1.130 1.080 1.100 1,281,978 -0.03(-2.65%)
Sep 13, 2022 1.160 1.205 1.110 1.130 2,016,763 -0.06(-5.04%)
Sep 12, 2022 1.140 1.195 1.140 1.190 1,474,316 +0.01(+0.85%)
Sep 09, 2022 1.110 1.180 1.110 1.180 988,992 +0.10(+9.26%)
Sep 08, 2022 1.070 1.110 1.060 1.080 317,484 +0.00(+0.00%)
Sep 07, 2022 1.070 1.100 1.040 1.080 1,684,295 +0.00(+0.00%)
Sep 06, 2022 1.070 1.115 1.030 1.080 767,075 +0.05(+4.85%)
Sep 02, 2022 1.070 1.100 1.020 1.030 811,719 -0.06(-5.50%)
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.