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

Yatsen Holding Ltd ADR (NY: YSG )

3.290 +0.050 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 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.