Indicators

Yatsen Holding Ltd ADR (NY: YSG )

4.500 +0.120 (+2.74%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	19.05	19.95	18.85	19.19	1,969,300	+0.26(+1.37%)
Jan 28, 2021	19.21	20.00	18.60	18.93	3,781,494	-0.28(-1.46%)
Jan 27, 2021	20.00	20.25	18.86	19.21	1,877,477	-1.24(-6.06%)
Jan 26, 2021	20.80	21.26	20.10	20.45	1,300,964	-0.52(-2.48%)
Jan 25, 2021	19.80	21.38	19.74	20.97	3,360,525	+1.59(+8.20%)
Jan 22, 2021	18.60	19.66	18.42	19.38	1,827,700	+0.63(+3.36%)
Jan 21, 2021	19.25	19.50	18.61	18.75	1,654,846	-0.81(-4.14%)
Jan 20, 2021	20.42	20.55	18.93	19.56	2,177,424	-0.44(-2.20%)
Jan 19, 2021	19.53	20.73	19.25	20.00	2,892,939	+1.51(+8.17%)
Jan 15, 2021	21.19	21.34	18.41	18.49	3,965,100	-2.86(-13.40%)
Jan 14, 2021	18.99	21.66	18.99	21.35	3,230,237	+2.52(+13.38%)
Jan 13, 2021	19.00	19.75	18.52	18.83	2,767,423	-0.34(-1.77%)
Jan 12, 2021	18.00	19.42	17.73	19.17	2,327,182	+1.28(+7.15%)
Jan 11, 2021	17.71	19.00	17.68	17.89	2,731,175	-0.22(-1.21%)
Jan 08, 2021	17.15	18.48	16.69	18.11	2,397,900	+0.96(+5.60%)
Jan 07, 2021	18.00	18.40	16.89	17.15	3,076,964	-0.74(-4.14%)
Jan 06, 2021	17.14	18.49	17.14	17.89	3,491,423	+0.96(+5.67%)
Jan 05, 2021	16.79	17.75	16.68	16.93	4,136,144	+0.30(+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.