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 (%)
Apr 29, 2022	0.6371	0.6700	0.6131	0.6147	2,440,803	+0.02(+3.48%)
Apr 28, 2022	0.6100	0.6179	0.5628	0.5940	3,950,560	+0.00(+0.17%)
Apr 27, 2022	0.6000	0.6299	0.5830	0.5930	3,021,133	-0.01(-1.50%)
Apr 26, 2022	0.6000	0.6242	0.5800	0.6020	1,690,187	-0.02(-3.53%)
Apr 25, 2022	0.5900	0.6380	0.5817	0.6240	1,213,444	+0.02(+4.00%)
Apr 22, 2022	0.6200	0.6450	0.5830	0.6000	2,493,595	-0.01(-1.80%)
Apr 21, 2022	0.6500	0.6900	0.6100	0.6110	4,667,601	-0.04(-6.83%)
Apr 20, 2022	0.6700	0.6721	0.6250	0.6558	2,396,581	-0.01(-2.08%)
Apr 19, 2022	0.6713	0.6990	0.6551	0.6697	2,582,249	+0.00(+0.57%)
Apr 18, 2022	0.6600	0.6999	0.6600	0.6659	2,122,906	-0.02(-3.49%)
Apr 14, 2022	0.7100	0.7194	0.6805	0.6900	3,300,705	-0.02(-3.06%)
Apr 13, 2022	0.6968	0.7515	0.6950	0.7118	3,336,416	+0.02(+2.42%)
Apr 12, 2022	0.7500	0.7600	0.6900	0.6950	2,606,762	-0.05(-6.31%)
Apr 11, 2022	0.7100	0.7548	0.7048	0.7418	1,147,629	-0.01(-1.36%)
Apr 08, 2022	0.7400	0.7884	0.7400	0.7520	1,543,195	+0.00(+0.23%)
Apr 07, 2022	0.8100	0.8194	0.7266	0.7503	5,962,963	-0.08(-10.08%)
Apr 06, 2022	0.8170	0.8500	0.7974	0.8344	2,892,114	+0.00(+0.23%)
Apr 05, 2022	0.8111	0.9299	0.8000	0.8325	7,716,939	-0.01(-1.27%)
Apr 04, 2022	0.7169	0.9011	0.7050	0.8432	16,023,891	+0.16(+23.13%)

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.