Indicators

Yatsen Holding Ltd ADR (NY: YSG )

3.260 +0.020 (+0.62%)

Streaming Delayed Price Updated: 2:44 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	95.25	99.75	94.25	95.95	393,860	+1.30(+1.37%)
Jan 28, 2021	96.05	100.00	93.00	94.65	756,298	-1.40(-1.46%)
Jan 27, 2021	100.00	101.25	94.30	96.05	375,495	-6.20(-6.06%)
Jan 26, 2021	104.00	106.30	100.50	102.25	260,192	-2.60(-2.48%)
Jan 25, 2021	99.00	106.90	98.70	104.85	672,105	+7.95(+8.20%)
Jan 22, 2021	93.00	98.30	92.10	96.90	365,540	+3.15(+3.36%)
Jan 21, 2021	96.25	97.50	93.05	93.75	330,969	-4.05(-4.14%)
Jan 20, 2021	102.10	102.75	94.65	97.80	435,484	-2.20(-2.20%)
Jan 19, 2021	97.65	103.65	96.25	100.00	578,587	+7.55(+8.17%)
Jan 15, 2021	105.95	106.70	92.05	92.45	793,020	-14.30(-13.40%)
Jan 14, 2021	94.95	108.30	94.95	106.75	646,047	+12.60(+13.38%)
Jan 13, 2021	95.00	98.75	92.60	94.15	553,484	-1.70(-1.77%)
Jan 12, 2021	90.00	97.10	88.65	95.85	465,436	+6.40(+7.15%)
Jan 11, 2021	88.55	95.00	88.40	89.45	546,235	-1.10(-1.21%)
Jan 08, 2021	85.75	92.40	83.45	90.55	479,580	+4.80(+5.60%)
Jan 07, 2021	90.00	92.00	84.45	85.75	615,392	-3.70(-4.14%)
Jan 06, 2021	85.70	92.45	85.70	89.45	698,284	+4.80(+5.67%)
Jan 05, 2021	83.95	88.75	83.40	84.65	827,228	+1.50(+1.80%)

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.