Skip to main content

Yatsen Holding Ltd ADR (NY: YSG )

3.800 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 31.65 33.80 31.30 33.70 489,173 +0.00(+0.00%)
Jul 29, 2021 35.25 36.25 33.60 33.70 444,442 -1.10(-3.16%)
Jul 28, 2021 32.10 35.85 32.05 34.80 786,562 +3.75(+12.08%)
Jul 27, 2021 30.00 31.85 30.00 31.05 760,045 -0.20(-0.64%)
Jul 26, 2021 29.20 34.00 29.15 31.25 1,147,509 +0.20(+0.64%)
Jul 23, 2021 32.10 32.10 29.90 31.05 1,603,885 -4.75(-13.27%)
Jul 22, 2021 37.40 37.52 35.35 35.80 363,936 -1.50(-4.02%)
Jul 21, 2021 36.85 38.00 36.05 37.30 384,971 +0.75(+2.05%)
Jul 20, 2021 35.80 36.80 35.65 36.55 440,668 +0.45(+1.25%)
Jul 19, 2021 37.50 38.10 35.65 36.10 495,420 -2.65(-6.84%)
Jul 16, 2021 40.50 40.79 38.10 38.75 432,506 -1.80(-4.44%)
Jul 15, 2021 41.25 41.80 40.00 40.55 156,900 -0.15(-0.37%)
Jul 14, 2021 44.60 44.60 40.00 40.70 388,186 -4.00(-8.95%)
Jul 13, 2021 43.70 46.55 43.60 44.70 238,764 +1.10(+2.52%)
Jul 12, 2021 43.90 44.90 42.35 43.60 270,060 -0.30(-0.68%)
Jul 09, 2021 43.65 43.95 41.80 43.90 364,227 +0.60(+1.39%)
Jul 08, 2021 40.50 43.35 39.60 43.30 434,894 +1.55(+3.71%)
Jul 07, 2021 44.20 44.20 41.50 41.75 308,869 -1.45(-3.36%)
Jul 06, 2021 44.00 45.15 43.00 43.20 443,731 -1.95(-4.32%)
Jul 02, 2021 44.70 45.77 43.55 45.15 395,974 +0.75(+1.69%)
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.