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

Yatsen Holding Ltd ADR (NY: YSG )

3.370 -0.120 (-3.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2023 3.921 4.150 3.860 4.000 240,933 +0.07(+1.82%)
Nov 29, 2023 3.940 4.099 3.906 3.929 119,061 -0.01(-0.33%)
Nov 28, 2023 4.072 4.099 3.885 3.942 137,286 -0.06(-1.62%)
Nov 27, 2023 4.050 4.150 4.000 4.006 63,637 -0.14(-3.46%)
Nov 24, 2023 4.000 4.375 3.605 4.150 183,882 +0.05(+1.23%)
Nov 22, 2023 3.900 4.150 3.875 4.099 261,581 +0.15(+3.92%)
Nov 21, 2023 3.554 3.950 3.350 3.945 1,054,515 +0.44(+12.39%)
Nov 20, 2023 4.550 4.550 3.000 3.510 2,244,074 -0.82(-18.92%)
Nov 17, 2023 4.300 4.520 4.296 4.329 74,142 +0.03(+0.77%)
Nov 16, 2023 4.330 4.500 4.207 4.296 118,076 -0.16(-3.61%)
Nov 15, 2023 4.231 4.579 4.165 4.457 80,848 +0.24(+5.73%)
Nov 14, 2023 4.173 4.250 4.008 4.215 77,674 +0.10(+2.33%)
Nov 13, 2023 4.000 4.250 4.000 4.120 24,877 +0.03(+0.84%)
Nov 10, 2023 4.155 4.450 3.800 4.085 181,780 -0.06(-1.45%)
Nov 09, 2023 4.400 4.400 4.100 4.145 117,216 -0.16(-3.68%)
Nov 08, 2023 4.492 4.492 4.300 4.303 35,592 -0.16(-3.62%)
Nov 07, 2023 4.500 4.520 4.162 4.465 30,073 +0.09(+2.09%)
Nov 06, 2023 4.650 4.650 4.350 4.373 18,234 -0.20(-4.32%)
Nov 03, 2023 4.450 4.699 4.301 4.571 43,743 +0.10(+2.23%)
Nov 02, 2023 4.191 4.498 4.125 4.471 113,952 +0.35(+8.39%)
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.