Indicators

Yatsen Holding Ltd ADR (NY: YSG )

4.490 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.600	1.660	1.581	1.620	1,481,098	-0.01(-0.61%)
Jan 30, 2023	1.600	1.650	1.560	1.630	1,354,764	+0.00(+0.00%)
Jan 27, 2023	1.650	1.690	1.600	1.630	1,657,892	-0.02(-1.21%)
Jan 26, 2023	1.700	1.725	1.620	1.650	1,414,165	+0.01(+0.61%)
Jan 25, 2023	1.670	1.700	1.620	1.640	1,018,008	-0.04(-2.38%)
Jan 24, 2023	1.750	1.750	1.660	1.680	520,500	-0.05(-2.89%)
Jan 23, 2023	1.730	1.730	1.630	1.730	844,472	+0.03(+1.76%)
Jan 20, 2023	1.670	1.735	1.620	1.700	2,170,509	+0.05(+3.03%)
Jan 19, 2023	1.590	1.690	1.580	1.650	3,657,981	+0.10(+6.45%)
Jan 18, 2023	1.680	1.720	1.535	1.550	2,871,437	-0.16(-9.36%)
Jan 17, 2023	1.710	1.710	1.600	1.710	1,416,032	+0.02(+1.18%)
Jan 13, 2023	1.620	1.740	1.600	1.690	5,325,470	+0.09(+5.62%)
Jan 12, 2023	1.590	1.625	1.550	1.600	2,067,454	+0.02(+1.27%)
Jan 11, 2023	1.580	1.620	1.510	1.580	1,907,801	-0.03(-1.86%)
Jan 10, 2023	1.580	1.670	1.580	1.610	1,245,767	+0.03(+1.90%)
Jan 09, 2023	1.800	1.815	1.550	1.580	4,467,542	-0.20(-11.24%)
Jan 06, 2023	1.690	1.805	1.630	1.780	1,700,783	+0.10(+5.95%)
Jan 05, 2023	1.610	1.700	1.570	1.680	1,469,188	+0.01(+0.60%)
Jan 04, 2023	1.570	1.680	1.520	1.670	1,535,701	+0.15(+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.