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 (%)
Mar 31, 2023 7.500 7.675 7.350 7.400 194,814 -0.20(-2.63%)
Mar 30, 2023 7.350 7.700 7.275 7.600 217,592 +0.20(+2.70%)
Mar 29, 2023 7.250 7.500 7.058 7.400 253,986 +0.15(+2.07%)
Mar 28, 2023 7.300 7.400 7.000 7.250 260,115 +0.10(+1.40%)
Mar 27, 2023 7.250 7.450 7.100 7.150 499,209 -0.35(-4.67%)
Mar 24, 2023 7.050 7.500 7.050 7.500 340,653 +0.40(+5.63%)
Mar 23, 2023 7.100 7.250 7.025 7.100 180,021 +0.05(+0.71%)
Mar 22, 2023 7.300 7.400 7.000 7.050 245,953 -0.25(-3.42%)
Mar 21, 2023 7.250 7.400 7.050 7.300 181,311 +0.25(+3.55%)
Mar 20, 2023 7.450 7.475 7.000 7.050 274,225 -0.65(-8.44%)
Mar 17, 2023 7.500 7.700 7.250 7.700 451,016 +0.30(+4.05%)
Mar 16, 2023 7.300 7.550 7.050 7.400 375,696 +0.05(+0.68%)
Mar 15, 2023 7.150 7.400 6.900 7.350 476,583 +0.20(+2.80%)
Mar 14, 2023 7.350 7.375 6.950 7.150 322,357 +0.05(+0.70%)
Mar 13, 2023 7.650 7.750 6.850 7.100 715,901 -0.60(-7.79%)
Mar 10, 2023 7.550 7.750 7.150 7.700 451,426 +0.15(+1.99%)
Mar 09, 2023 7.250 7.800 6.950 7.550 486,346 +0.30(+4.14%)
Mar 08, 2023 7.750 7.900 6.600 7.250 796,755 -0.55(-7.05%)
Mar 07, 2023 7.500 8.050 7.300 7.800 519,194 +0.30(+4.00%)
Mar 06, 2023 7.800 7.950 7.500 7.500 350,400 -0.35(-4.46%)
Mar 03, 2023 8.025 8.025 7.650 7.850 301,185 +0.10(+1.29%)
Mar 02, 2023 7.150 7.900 7.150 7.750 409,590 +0.60(+8.39%)
Mar 01, 2023 7.500 7.600 7.100 7.150 370,489 +0.05(+0.70%)
Feb 28, 2023 7.050 7.500 7.050 7.100 262,655 +0.20(+2.90%)
Feb 27, 2023 6.900 7.143 6.400 6.900 534,065 +0.35(+5.34%)
Feb 24, 2023 6.850 6.900 6.450 6.550 303,538 -0.45(-6.43%)
Feb 23, 2023 7.100 7.100 6.808 7.000 131,330 +0.15(+2.19%)
Feb 22, 2023 6.500 7.125 6.500 6.850 390,535 +0.45(+7.03%)
Feb 21, 2023 6.500 6.925 6.400 6.400 639,131 -0.10(-1.54%)
Feb 17, 2023 6.650 6.700 6.450 6.500 83,530 -0.15(-2.26%)
Feb 16, 2023 6.550 6.800 6.300 6.650 165,441 -0.05(-0.75%)
Feb 15, 2023 6.450 6.850 6.350 6.700 266,030 +0.35(+5.51%)
Feb 14, 2023 6.450 6.800 6.250 6.350 179,721 -0.05(-0.78%)
Feb 13, 2023 6.450 6.800 6.200 6.400 377,733 -0.20(-3.03%)
Feb 10, 2023 6.750 6.900 6.450 6.600 323,276 -0.15(-2.22%)
Feb 09, 2023 6.950 7.150 6.700 6.750 391,075 -0.10(-1.46%)
Feb 08, 2023 7.100 7.100 6.808 6.850 216,046 -0.35(-4.86%)
Feb 07, 2023 7.600 7.600 6.900 7.200 376,697 -0.15(-2.04%)
Feb 06, 2023 7.300 7.450 7.100 7.350 256,815 -0.10(-1.34%)
Feb 03, 2023 7.800 7.850 7.300 7.450 907,572 -0.50(-6.29%)
Feb 02, 2023 8.200 8.650 7.900 7.950 529,466 -0.15(-1.85%)
Feb 01, 2023 8.150 8.300 7.850 8.100 346,677 +0.00(+0.00%)
Jan 31, 2023 8.000 8.300 7.904 8.100 296,219 -0.05(-0.61%)
Jan 30, 2023 8.000 8.250 7.800 8.150 270,952 +0.00(+0.00%)
Jan 27, 2023 8.250 8.450 8.000 8.150 331,578 -0.10(-1.21%)
Jan 26, 2023 8.500 8.625 8.100 8.250 282,833 +0.05(+0.61%)
Jan 25, 2023 8.350 8.500 8.100 8.200 203,601 -0.20(-2.38%)
Jan 24, 2023 8.750 8.750 8.300 8.400 104,100 -0.25(-2.89%)
Jan 23, 2023 8.650 8.650 8.150 8.650 168,894 +0.15(+1.76%)
Jan 20, 2023 8.350 8.675 8.100 8.500 434,101 +0.25(+3.03%)
Jan 19, 2023 7.950 8.450 7.900 8.250 731,596 +0.50(+6.45%)
Jan 18, 2023 8.400 8.600 7.675 7.750 574,287 -0.80(-9.36%)
Jan 17, 2023 8.550 8.550 8.000 8.550 283,206 +0.10(+1.18%)
Jan 13, 2023 8.100 8.700 8.000 8.450 1,065,094 +0.45(+5.62%)
Jan 12, 2023 7.950 8.125 7.750 8.000 413,490 +0.10(+1.27%)
Jan 11, 2023 7.900 8.100 7.550 7.900 381,560 -0.15(-1.86%)
Jan 10, 2023 7.900 8.350 7.900 8.050 249,153 +0.15(+1.90%)
Jan 09, 2023 9.000 9.075 7.750 7.900 893,508 -1.00(-11.24%)
Jan 06, 2023 8.450 9.025 8.150 8.900 340,156 +0.50(+5.95%)
Jan 05, 2023 8.050 8.500 7.850 8.400 293,837 +0.05(+0.60%)
Jan 04, 2023 7.850 8.400 7.600 8.350 307,140 +0.75(+9.87%)
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.