Indicators

Yatsen Holding Ltd ADR (NY: YSG )

4.630 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.250	1.270	1.220	1.230	803,415	-0.02(-1.60%)
Jul 28, 2023	1.210	1.280	1.210	1.250	1,068,581	+0.07(+5.93%)
Jul 27, 2023	1.240	1.270	1.180	1.180	727,850	-0.06(-4.84%)
Jul 26, 2023	1.230	1.260	1.200	1.240	881,033	+0.04(+3.33%)
Jul 25, 2023	1.240	1.250	1.170	1.200	823,415	+0.00(+0.00%)
Jul 24, 2023	1.200	1.240	1.195	1.200	709,107	+0.00(+0.00%)
Jul 21, 2023	1.180	1.230	1.160	1.200	621,937	+0.01(+0.84%)
Jul 20, 2023	1.220	1.260	1.190	1.190	664,835	-0.03(-2.46%)
Jul 19, 2023	1.180	1.245	1.180	1.220	460,428	+0.04(+3.39%)
Jul 18, 2023	1.260	1.260	1.170	1.180	752,105	-0.09(-7.09%)
Jul 17, 2023	1.280	1.290	1.220	1.270	611,719	+0.00(+0.00%)
Jul 14, 2023	1.290	1.330	1.220	1.270	1,142,833	-0.01(-0.78%)
Jul 13, 2023	1.160	1.300	1.160	1.280	1,288,301	+0.08(+6.67%)
Jul 12, 2023	1.090	1.230	1.080	1.200	2,212,185	+0.13(+12.15%)
Jul 11, 2023	1.070	1.080	1.040	1.070	982,058	+0.03(+2.88%)
Jul 10, 2023	1.020	1.080	1.010	1.040	948,212	+0.01(+0.97%)
Jul 07, 2023	0.9956	1.030	0.9810	1.030	1,237,644	+0.06(+5.68%)
Jul 06, 2023	0.9600	0.9952	0.9100	0.9746	1,028,591	+0.02(+1.72%)
Jul 05, 2023	0.9600	1.010	0.9574	0.9581	718,530	-0.03(-3.22%)

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.