Skip to main content

Yatsen Holding Ltd ADR (NY: YSG )

3.800 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 6.900 6.900 6.550 6.650 510,679 -0.35(-5.00%)
Jul 28, 2022 6.700 7.050 6.300 7.000 933,289 +0.30(+4.48%)
Jul 27, 2022 6.700 6.850 6.550 6.700 331,185 -0.10(-1.47%)
Jul 26, 2022 6.950 6.950 6.200 6.800 800,414 +0.00(+0.00%)
Jul 25, 2022 7.650 7.650 6.400 6.800 1,892,717 -0.70(-9.33%)
Jul 22, 2022 7.700 7.850 7.300 7.500 1,670,055 -0.20(-2.60%)
Jul 21, 2022 8.300 8.550 7.650 7.700 1,770,103 -0.65(-7.78%)
Jul 20, 2022 8.350 8.650 7.850 8.350 2,617,554 -0.25(-2.91%)
Jul 19, 2022 8.450 9.100 8.250 8.600 2,238,270 +0.10(+1.18%)
Jul 18, 2022 8.750 9.200 8.450 8.500 1,831,868 -0.50(-5.56%)
Jul 15, 2022 8.700 9.350 7.950 9.000 3,739,141 -0.10(-1.10%)
Jul 14, 2022 7.150 9.250 7.150 9.100 6,239,151 +1.80(+24.66%)
Jul 13, 2022 9.500 9.650 7.100 7.300 5,610,187 -2.70(-27.00%)
Jul 12, 2022 9.850 10.65 9.700 10.00 2,088,130 -0.20(-1.96%)
Jul 11, 2022 10.00 10.35 8.900 10.20 2,636,872 +0.10(+0.99%)
Jul 08, 2022 9.050 10.20 9.000 10.10 4,081,815 +1.30(+14.77%)
Jul 07, 2022 7.300 8.900 7.000 8.800 3,647,156 +0.60(+7.32%)
Jul 06, 2022 10.85 11.00 6.700 8.200 10,267,222 -1.80(-18.00%)
Jul 05, 2022 8.950 10.10 8.700 10.00 3,834,866 +0.85(+9.29%)
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.