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

Yatsen Holding Ltd ADR (NY: YSG )

4.630 +0.310 (+7.18%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
May 08, 2024 4.380 4.460 4.260 4.320 278,315 -0.11(-2.48%)
May 07, 2024 4.360 4.580 4.350 4.430 258,400 +0.07(+1.61%)
May 06, 2024 4.380 4.540 4.280 4.360 319,493 +0.02(+0.46%)
May 03, 2024 4.300 4.410 4.180 4.340 484,800 +0.13(+3.09%)
May 02, 2024 4.170 4.320 4.070 4.210 281,830 +0.06(+1.45%)
May 01, 2024 4.380 4.410 4.090 4.150 394,370 -0.22(-5.03%)
Apr 30, 2024 4.380 4.540 4.188 4.370 276,013 -0.12(-2.67%)
Apr 29, 2024 4.770 4.800 4.222 4.490 477,782 -0.35(-7.23%)
Apr 26, 2024 4.630 4.880 4.600 4.840 562,995 +0.37(+8.28%)
Apr 25, 2024 4.280 4.550 4.230 4.470 416,172 +0.23(+5.42%)
Apr 24, 2024 4.130 4.305 3.990 4.240 329,163 +0.31(+7.89%)
Apr 23, 2024 4.000 4.480 3.890 3.930 474,627 +0.13(+3.42%)
Apr 22, 2024 3.790 3.945 3.700 3.800 309,195 +0.05(+1.33%)
Apr 19, 2024 3.520 3.850 3.460 3.750 236,361 +0.17(+4.75%)
Apr 18, 2024 3.610 3.724 3.440 3.580 323,115 -0.03(-0.83%)
Apr 17, 2024 3.710 3.990 3.570 3.610 488,304 +0.01(+0.28%)
Apr 16, 2024 3.360 3.740 3.320 3.600 444,267 +0.21(+6.19%)
Apr 15, 2024 3.090 3.620 3.070 3.390 675,055 +0.38(+12.62%)
Apr 12, 2024 3.040 3.100 2.970 3.010 217,407 -0.03(-0.99%)
Apr 11, 2024 3.140 3.150 2.950 3.040 354,959 -0.06(-1.94%)
Apr 10, 2024 3.190 3.260 3.030 3.100 357,113 -0.03(-0.96%)
Apr 09, 2024 3.100 3.280 3.050 3.130 350,939 +0.06(+1.95%)
Apr 08, 2024 2.790 3.170 2.790 3.070 465,261 +0.34(+12.45%)
Apr 05, 2024 2.720 3.000 2.710 2.730 375,482 +0.05(+1.87%)
Apr 04, 2024 2.570 2.780 2.570 2.680 234,571 +0.12(+4.69%)
Apr 03, 2024 2.510 2.740 2.500 2.560 438,761 -0.01(-0.39%)
Apr 02, 2024 2.280 2.640 2.280 2.570 439,135 +0.28(+12.23%)
Apr 01, 2024 2.150 2.300 2.120 2.290 324,865 +0.18(+8.53%)
Mar 28, 2024 2.090 2.220 2.050 2.110 466,300 +0.00(+0.00%)
Mar 27, 2024 2.040 2.093 1.990 2.110 397,742 +0.08(+3.94%)
Mar 26, 2024 2.080 2.170 2.020 2.030 528,148 -0.05(-2.40%)
Mar 25, 2024 2.080 2.180 2.060 2.080 367,908 -0.05(-2.35%)
Mar 22, 2024 2.130 2.180 2.100 2.130 450,950 +0.00(+0.00%)
Mar 21, 2024 2.150 2.190 2.110 2.130 492,896 -0.02(-0.93%)
Mar 20, 2024 2.220 2.220 2.110 2.150 697,167 -0.03(-1.38%)
Mar 19, 2024 2.270 2.270 2.130 2.180 560,057 -0.10(-4.39%)
Mar 18, 2024 2.450 2.450 2.250 2.280 694,011 +1.79(+365.31%)
Mar 15, 2024 0.5700 0.5700 0.4400 0.4900 13,561,601 -0.07(-12.87%)
Mar 14, 2024 0.5835 0.6197 0.5524 0.5624 1,168,370 -0.03(-4.84%)
Mar 13, 2024 0.5500 0.6279 0.5500 0.5910 1,467,317 +0.03(+4.81%)
Mar 12, 2024 0.5294 0.5942 0.5220 0.5639 2,454,087 +0.03(+6.40%)
Mar 11, 2024 0.5020 0.5700 0.5020 0.5300 3,032,209 +0.01(+1.15%)
Mar 08, 2024 0.4900 0.5415 0.4615 0.5240 3,814,007 +0.01(+2.56%)
Mar 07, 2024 0.5500 0.5700 0.5109 0.5109 1,954,560 -0.04(-7.11%)
Mar 06, 2024 0.6591 0.6600 0.5500 0.5500 3,082,034 -0.05(-7.95%)
Mar 05, 2024 0.5700 0.6650 0.5700 0.5975 5,082,422 +0.04(+7.66%)
Mar 04, 2024 0.5155 0.5756 0.5151 0.5550 2,394,497 +0.04(+8.27%)
Mar 01, 2024 0.5080 0.5175 0.5070 0.5126 1,379,156 +0.01(+1.50%)
Feb 29, 2024 0.5170 0.5200 0.5011 0.5050 1,370,807 +0.00(+0.94%)
Feb 28, 2024 0.5100 0.5275 0.4960 0.5003 2,784,905 +0.00(+0.08%)
Feb 27, 2024 0.5200 0.5290 0.4500 0.4999 7,521,091 -0.02(-3.79%)
Feb 26, 2024 0.5300 0.5300 0.5109 0.5196 773,637 -0.01(-2.02%)
Feb 23, 2024 0.5224 0.5303 0.4920 0.5303 1,373,451 +0.02(+3.96%)
Feb 22, 2024 0.5430 0.5500 0.5076 0.5101 1,377,815 -0.03(-6.08%)
Feb 21, 2024 0.5536 0.5770 0.5400 0.5431 1,363,402 -0.00(-0.31%)
Feb 20, 2024 0.5916 0.6010 0.5208 0.5448 2,522,764 -0.05(-7.97%)
Feb 16, 2024 0.6100 0.6131 0.5800 0.5920 1,378,602 +0.00(+0.00%)
Feb 15, 2024 0.5830 0.6023 0.5818 0.5920 984,347 +0.01(+1.20%)
Feb 14, 2024 0.5830 0.6140 0.5813 0.5850 592,391 -0.02(-2.50%)
Feb 13, 2024 0.6380 0.6380 0.6000 0.6000 600,250 -0.03(-4.70%)
Feb 12, 2024 0.6150 0.6641 0.6076 0.6296 656,754 +0.01(+1.12%)
Feb 09, 2024 0.6329 0.6470 0.6110 0.6226 426,171 -0.01(-1.63%)
Feb 08, 2024 0.6100 0.6500 0.6100 0.6329 460,365 +0.00(+0.41%)
Feb 07, 2024 0.6400 0.6497 0.6110 0.6303 453,746 -0.01(-1.05%)
Feb 06, 2024 0.6000 0.6400 0.5900 0.6370 594,789 +0.04(+6.84%)
Feb 05, 2024 0.6200 0.6200 0.5825 0.5962 779,918 -0.02(-3.36%)
Feb 02, 2024 0.6155 0.6249 0.6075 0.6169 567,119 +0.00(+0.42%)
Feb 01, 2024 0.6200 0.6399 0.6050 0.6143 343,836 -0.00(-0.76%)
Jan 31, 2024 0.6492 0.6781 0.6100 0.6190 633,446 +0.00(+0.49%)
Jan 30, 2024 0.6199 0.6799 0.6110 0.6160 474,448 +0.01(+0.82%)
Jan 29, 2024 0.6700 0.6915 0.6100 0.6110 580,327 -0.05(-7.56%)
Jan 26, 2024 0.7020 0.7099 0.6600 0.6610 514,187 -0.06(-7.95%)
Jan 25, 2024 0.6701 0.7181 0.6601 0.7181 633,524 +0.00(+0.00%)
Jan 24, 2024 0.7310 0.7310 0.6999 0.7181 264,907 +0.02(+3.16%)
Jan 23, 2024 0.7000 0.7361 0.6920 0.6961 287,866 +0.01(+0.81%)
Jan 22, 2024 0.6530 0.7150 0.6530 0.6905 327,817 +0.02(+2.34%)
Jan 19, 2024 0.7210 0.7369 0.6510 0.6747 780,443 -0.04(-4.99%)
Jan 18, 2024 0.7226 0.7587 0.7101 0.7101 629,593 -0.00(-0.36%)
Jan 17, 2024 0.7103 0.7480 0.7100 0.7127 333,277 -0.00(-0.57%)
Jan 16, 2024 0.7300 0.7347 0.7164 0.7168 545,592 -0.01(-1.94%)
Jan 12, 2024 0.7700 0.7900 0.7310 0.7310 364,964 -0.03(-3.78%)
Jan 11, 2024 0.7400 0.7700 0.7350 0.7597 388,349 +0.02(+3.36%)
Jan 10, 2024 0.7400 0.7572 0.7260 0.7350 518,047 +0.01(+1.79%)
Jan 09, 2024 0.7360 0.7696 0.7221 0.7221 367,476 -0.02(-3.33%)
Jan 08, 2024 0.7050 0.7616 0.7050 0.7470 500,213 +0.02(+2.53%)
Jan 05, 2024 0.7700 0.7862 0.7240 0.7286 370,170 -0.04(-5.38%)
Jan 04, 2024 0.7423 0.7800 0.7423 0.7700 378,389 +0.02(+2.67%)
Jan 03, 2024 0.7800 0.8000 0.7445 0.7500 539,098 -0.00(-0.13%)
Jan 02, 2024 0.7439 0.7999 0.7383 0.7510 553,243 +0.02(+2.65%)
Dec 29, 2023 0.7900 0.8033 0.7316 0.7316 409,861 -0.06(-7.26%)
Dec 28, 2023 0.7700 0.8035 0.7572 0.7889 605,688 +0.04(+4.70%)
Dec 27, 2023 0.7100 0.7658 0.7000 0.7535 857,306 +0.05(+7.64%)
Dec 26, 2023 0.7100 0.7499 0.7000 0.7000 936,462 -0.01(-1.59%)
Dec 22, 2023 0.7110 0.7697 0.7000 0.7113 1,341,166 +0.01(+1.61%)
Dec 21, 2023 0.7300 0.7300 0.7000 0.7000 275,375 +0.01(+1.10%)
Dec 20, 2023 0.7207 0.7494 0.6924 0.6924 258,332 -0.05(-6.18%)
Dec 19, 2023 0.7050 0.7588 0.7000 0.7380 1,284,394 +0.02(+3.46%)
Dec 18, 2023 0.7000 0.7279 0.7000 0.7133 410,364 +0.00(+0.21%)
Dec 15, 2023 0.7200 0.7390 0.7000 0.7118 1,293,567 -0.01(-1.55%)
Dec 14, 2023 0.7200 0.7623 0.6900 0.7230 1,542,067 +0.00(+0.42%)
Dec 13, 2023 0.7200 0.7410 0.7150 0.7200 267,290 -0.02(-2.83%)
Dec 12, 2023 0.7449 0.7500 0.7321 0.7410 417,133 -0.01(-1.20%)
Dec 11, 2023 0.7771 0.7803 0.7500 0.7500 605,514 -0.04(-4.79%)
Dec 08, 2023 0.7974 0.7974 0.7638 0.7877 176,344 -0.01(-1.23%)
Dec 07, 2023 0.7800 0.8000 0.7501 0.7975 442,837 +0.01(+1.51%)
Dec 06, 2023 0.8180 0.8180 0.7815 0.7856 807,297 -0.03(-3.94%)
Dec 05, 2023 0.7968 0.8198 0.7900 0.8178 554,053 +0.01(+1.43%)
Dec 04, 2023 0.8100 0.8124 0.7800 0.8063 387,075 +0.01(+0.77%)
Dec 01, 2023 0.7955 0.8097 0.7521 0.8001 784,910 +0.00(+0.01%)
Nov 30, 2023 0.7841 0.8300 0.7720 0.8000 1,204,666 +0.01(+1.82%)
Nov 29, 2023 0.7880 0.8199 0.7813 0.7857 595,308 -0.00(-0.33%)
Nov 28, 2023 0.8145 0.8199 0.7770 0.7883 686,430 -0.01(-1.62%)
Nov 27, 2023 0.8100 0.8300 0.8001 0.8013 318,186 -0.03(-3.46%)
Nov 24, 2023 0.8000 0.8749 0.7210 0.8300 919,410 +0.01(+1.23%)
Nov 22, 2023 0.7800 0.8300 0.7750 0.8199 1,307,908 +0.03(+3.92%)
Nov 21, 2023 0.7108 0.7900 0.6700 0.7890 5,272,576 +0.09(+12.39%)
Nov 20, 2023 0.9100 0.9099 0.6000 0.7020 11,220,373 -0.16(-18.92%)
Nov 17, 2023 0.8600 0.9040 0.8592 0.8658 370,711 +0.01(+0.77%)
Nov 16, 2023 0.8660 0.9000 0.8415 0.8592 590,383 -0.03(-3.61%)
Nov 15, 2023 0.8461 0.9158 0.8330 0.8914 404,240 +0.05(+5.73%)
Nov 14, 2023 0.8345 0.8500 0.8015 0.8431 388,372 +0.02(+2.33%)
Nov 13, 2023 0.8000 0.8499 0.8000 0.8239 124,385 +0.01(+0.84%)
Nov 10, 2023 0.8310 0.8900 0.7601 0.8170 908,901 -0.01(-1.45%)
Nov 09, 2023 0.8800 0.8800 0.8200 0.8290 586,080 -0.03(-3.68%)
Nov 08, 2023 0.8985 0.8985 0.8600 0.8607 177,963 -0.03(-3.62%)
Nov 07, 2023 0.9000 0.9040 0.8325 0.8930 150,367 +0.02(+2.09%)
Nov 06, 2023 0.9300 0.9300 0.8700 0.8747 91,173 -0.04(-4.32%)
Nov 03, 2023 0.8900 0.9399 0.8601 0.9142 218,716 +0.02(+2.23%)
Nov 02, 2023 0.8382 0.8996 0.8251 0.8943 569,761 +0.07(+8.39%)
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.