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 (%)
Feb 26, 2021 89.95 91.10 85.00 87.65 832,800 -2.85(-3.15%)
Feb 25, 2021 96.15 96.15 88.20 90.50 286,155 -3.15(-3.36%)
Feb 24, 2021 94.65 96.30 92.05 93.65 421,489 -2.55(-2.65%)
Feb 23, 2021 95.90 97.25 88.50 96.20 535,891 -4.65(-4.61%)
Feb 22, 2021 103.85 108.40 99.05 100.85 368,635 -7.75(-7.14%)
Feb 19, 2021 107.50 114.00 107.10 108.60 410,300 +2.75(+2.60%)
Feb 18, 2021 108.80 110.80 105.05 105.85 712,482 -7.40(-6.53%)
Feb 17, 2021 117.15 117.20 110.25 113.25 428,002 -2.80(-2.41%)
Feb 16, 2021 120.55 121.55 113.95 116.05 326,028 -0.15(-0.13%)
Feb 12, 2021 115.85 119.00 114.05 116.20 173,220 -1.50(-1.27%)
Feb 11, 2021 119.45 124.50 115.55 117.70 213,174 -1.75(-1.47%)
Feb 10, 2021 124.00 127.35 116.50 119.45 426,719 +0.10(+0.08%)
Feb 09, 2021 118.50 126.40 118.30 119.35 394,999 +3.35(+2.89%)
Feb 08, 2021 124.20 127.20 113.30 116.00 580,314 -6.75(-5.50%)
Feb 05, 2021 108.75 125.95 108.75 122.75 1,089,280 +15.95(+14.93%)
Feb 04, 2021 112.15 112.95 105.10 106.80 492,988 -4.20(-3.78%)
Feb 03, 2021 96.20 113.00 95.40 111.00 843,007 +16.35(+17.27%)
Feb 02, 2021 95.50 99.25 93.75 94.65 512,240 -1.10(-1.15%)
Feb 01, 2021 99.50 99.70 92.95 95.75 403,183 -0.20(-0.21%)
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%)
Jan 04, 2021 85.00 85.00 80.00 83.15 617,834 -1.85(-2.18%)
Dec 31, 2020 85.00 85.00 85.00 571,069 +3.70(+4.55%)
Dec 30, 2020 80.55 83.05 79.20 81.30 571,069 +2.05(+2.59%)
Dec 29, 2020 78.45 80.45 77.00 79.25 318,881 +1.20(+1.54%)
Dec 28, 2020 80.35 82.00 78.00 78.05 247,165 -1.95(-2.44%)
Dec 24, 2020 84.10 86.40 78.80 80.00 357,980 -4.95(-5.83%)
Dec 23, 2020 83.45 85.55 81.55 84.95 402,967 +1.50(+1.80%)
Dec 22, 2020 85.35 86.95 82.60 83.45 467,603 -1.90(-2.23%)
Dec 21, 2020 81.00 85.50 80.35 85.35 427,639 +1.80(+2.15%)
Dec 18, 2020 80.00 83.60 76.50 83.55 707,960 +3.95(+4.96%)
Dec 17, 2020 78.55 82.20 78.50 79.60 428,621 +1.20(+1.53%)
Dec 16, 2020 79.00 79.30 77.55 78.40 216,806 -0.20(-0.25%)
Dec 15, 2020 79.05 80.00 77.50 78.60 304,106 +0.60(+0.77%)
Dec 14, 2020 80.75 81.20 77.50 78.00 484,281 -4.00(-4.88%)
Dec 11, 2020 88.25 88.25 79.65 82.00 533,860 -6.80(-7.66%)
Dec 10, 2020 86.25 89.50 83.80 88.80 423,180 -0.70(-0.78%)
Dec 09, 2020 86.40 91.50 85.30 89.50 1,449,101 +4.30(+5.05%)
Dec 08, 2020 78.25 86.10 77.75 85.20 994,005 +7.40(+9.51%)
Dec 07, 2020 80.10 80.10 75.85 77.80 812,566 -2.15(-2.69%)
Dec 04, 2020 79.50 80.75 78.75 79.95 388,180 +0.80(+1.01%)
Dec 03, 2020 80.95 82.50 78.00 79.15 600,080 -0.85(-1.06%)
Dec 02, 2020 80.75 82.50 75.90 80.00 766,993 -3.90(-4.65%)
Dec 01, 2020 85.05 86.25 82.55 83.90 464,167 +0.35(+0.42%)
Nov 30, 2020 89.80 97.25 82.50 83.55 830,632 -4.35(-4.95%)
Nov 27, 2020 86.00 93.05 85.10 87.90 494,920 +3.60(+4.27%)
Nov 25, 2020 86.05 88.50 84.30 84.30 608,800 -1.45(-1.69%)
Nov 24, 2020 93.00 93.70 84.90 85.75 1,071,242 -5.45(-5.98%)
Nov 23, 2020 104.40 104.40 91.20 91.20 1,313,563 -8.95(-8.94%)
Nov 20, 2020 100.50 105.00 95.55 100.15 3,396,040 +8.15(+8.86%)
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.