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

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
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 (%)
Aug 31, 2022 1.280 1.308 1.170 1.180 2,862,159 -0.16(-11.94%)
Aug 30, 2022 1.310 1.370 1.250 1.340 4,917,395 +0.04(+3.08%)
Aug 29, 2022 1.290 1.319 1.181 1.300 2,226,444 -0.02(-1.52%)
Aug 26, 2022 1.260 1.490 1.180 1.320 12,919,008 +0.11(+9.09%)
Aug 25, 2022 1.190 1.300 0.9250 1.210 11,221,763 +0.14(+13.08%)
Aug 24, 2022 1.040 1.140 1.030 1.070 873,413 +0.02(+1.90%)
Aug 23, 2022 1.040 1.080 1.020 1.050 639,562 +0.01(+0.96%)
Aug 22, 2022 1.000 1.040 1.000 1.040 401,720 +0.02(+1.96%)
Aug 19, 2022 1.110 1.110 1.000 1.020 1,197,171 -0.10(-8.93%)
Aug 18, 2022 1.110 1.120 1.050 1.120 663,091 +0.03(+2.75%)
Aug 17, 2022 1.170 1.190 1.080 1.090 1,374,276 -0.11(-9.17%)
Aug 16, 2022 1.220 1.240 1.190 1.200 745,084 -0.05(-4.00%)
Aug 15, 2022 1.200 1.250 1.160 1.250 636,598 +0.03(+2.46%)
Aug 12, 2022 1.170 1.235 1.130 1.220 1,929,524 +0.01(+0.83%)
Aug 11, 2022 1.180 1.330 1.180 1.210 2,095,277 +0.01(+0.83%)
Aug 10, 2022 1.210 1.230 1.090 1.200 2,190,705 +0.00(+0.00%)
Aug 09, 2022 1.180 1.200 1.160 1.200 872,345 +0.04(+3.45%)
Aug 08, 2022 1.330 1.345 1.150 1.160 3,383,624 -0.22(-15.94%)
Aug 05, 2022 1.290 1.410 1.270 1.380 1,696,563 +0.06(+4.55%)
Aug 04, 2022 1.300 1.390 1.290 1.320 2,011,847 +0.07(+5.60%)
Aug 03, 2022 1.190 1.270 1.140 1.250 3,188,191 +0.05(+4.17%)
Aug 02, 2022 1.160 1.250 1.140 1.200 2,834,200 +0.05(+4.35%)
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.