Skip to main content

Yatsen Holding Ltd ADR (NY: YSG )

3.290 +0.050 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 5.050 5.150 5.000 5.050 113,777 +0.00(+0.00%)
Jun 29, 2023 5.100 5.150 4.950 5.050 113,748 -0.05(-0.98%)
Jun 28, 2023 5.050 5.150 5.000 5.100 194,011 +0.05(+0.99%)
Jun 27, 2023 5.150 5.225 5.000 5.050 195,021 +0.00(+0.00%)
Jun 26, 2023 4.900 5.150 4.879 5.050 171,446 +0.10(+2.02%)
Jun 23, 2023 5.050 5.050 4.900 4.950 137,947 -0.10(-1.98%)
Jun 22, 2023 4.950 5.100 4.950 5.050 148,940 +0.06(+1.12%)
Jun 21, 2023 4.901 5.125 4.900 4.994 151,123 +0.07(+1.46%)
Jun 20, 2023 5.050 5.125 4.901 4.922 239,421 -0.08(-1.56%)
Jun 16, 2023 5.000 5.250 5.000 5.000 1,067,167 -0.05(-0.99%)
Jun 15, 2023 4.955 5.100 4.800 5.050 199,816 +0.61(+13.73%)
May 08, 2023 4.907 4.907 4.400 4.441 195,440 -0.47(-9.50%)
May 05, 2023 4.965 5.000 4.650 4.907 142,665 +0.19(+4.09%)
May 04, 2023 4.769 5.000 4.575 4.713 150,752 -0.09(-1.80%)
May 03, 2023 4.648 5.050 4.513 4.800 200,192 +0.16(+3.45%)
May 02, 2023 5.050 5.050 4.510 4.640 253,072 -0.46(-9.02%)
May 01, 2023 5.000 5.300 4.998 5.100 130,903 +0.05(+0.99%)
Apr 28, 2023 4.450 5.250 4.412 5.050 567,052 +0.92(+22.42%)
Apr 27, 2023 4.215 4.385 4.100 4.125 281,382 -0.16(-3.79%)
Apr 26, 2023 4.600 4.750 4.246 4.287 366,831 -0.13(-2.90%)
Apr 25, 2023 4.950 4.950 4.375 4.415 388,197 -0.56(-11.22%)
Apr 24, 2023 5.200 5.200 4.901 4.973 380,503 -0.18(-3.43%)
Apr 21, 2023 5.400 5.450 4.968 5.150 546,412 -0.25(-4.63%)
Apr 20, 2023 5.600 5.700 5.300 5.400 941,014 -0.20(-3.57%)
Apr 19, 2023 5.950 6.100 5.525 5.600 527,988 -0.50(-8.20%)
Apr 18, 2023 6.250 6.300 5.825 6.100 338,238 -0.15(-2.40%)
Apr 17, 2023 6.350 6.500 6.000 6.250 284,483 -0.05(-0.79%)
Apr 14, 2023 6.300 6.550 6.075 6.300 313,617 +0.00(+0.00%)
Apr 13, 2023 6.400 6.500 6.175 6.300 209,715 -0.10(-1.56%)
Apr 12, 2023 6.800 6.850 6.250 6.400 320,895 -0.40(-5.88%)
Apr 11, 2023 6.950 6.950 6.650 6.800 212,879 -0.10(-1.45%)
Apr 10, 2023 7.000 7.225 6.800 6.900 267,676 -0.30(-4.17%)
Apr 06, 2023 7.250 7.300 6.900 7.200 259,378 +0.10(+1.41%)
Apr 05, 2023 7.350 7.375 6.900 7.100 328,758 -0.35(-4.70%)
Apr 04, 2023 7.350 7.525 7.150 7.450 299,793 -0.05(-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.