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

Yatsen Holding Ltd ADR (NY: YSG )

3.250 +0.010 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 29, 2023 4.950 5.100 4.950 5.000 45,258 +0.03(+0.60%)
Sep 28, 2023 4.986 5.150 4.900 4.970 118,946 +0.03(+0.68%)
Sep 27, 2023 4.955 5.150 4.936 4.936 65,765 -0.06(-1.27%)
Sep 26, 2023 4.950 5.175 4.901 5.000 150,204 -0.05(-0.99%)
Sep 25, 2023 4.950 5.200 5.100 5.050 115,995 +0.05(+1.00%)
Sep 22, 2023 4.950 5.175 4.905 5.000 126,388 +0.00(+0.00%)
Sep 21, 2023 4.939 5.150 4.840 5.000 138,058 +0.06(+1.12%)
Sep 20, 2023 5.100 5.200 4.944 4.944 90,186 -0.16(-3.05%)
Sep 19, 2023 4.950 5.200 4.800 5.100 143,145 +0.10(+2.01%)
Sep 18, 2023 4.918 5.050 4.650 5.000 216,593 +0.06(+1.15%)
Sep 15, 2023 4.800 5.150 4.800 4.942 1,153,279 +0.02(+0.46%)
Sep 14, 2023 4.800 5.100 4.800 4.920 189,385 +0.12(+2.50%)
Sep 13, 2023 5.050 5.125 4.775 4.800 207,591 -0.20(-4.00%)
Sep 12, 2023 4.850 5.150 4.835 5.000 176,808 +0.05(+1.01%)
Sep 11, 2023 4.615 5.150 4.615 4.950 198,748 +0.40(+8.79%)
Sep 08, 2023 4.750 4.763 4.550 4.550 121,573 -0.20(-4.21%)
Sep 07, 2023 4.885 4.949 4.750 4.750 217,486 -0.23(-4.62%)
Sep 06, 2023 5.000 5.150 4.950 4.980 139,708 -0.02(-0.40%)
Sep 05, 2023 5.050 5.150 4.950 5.000 126,325 -0.05(-0.99%)
Sep 01, 2023 5.150 5.275 5.050 5.050 186,526 -0.05(-0.98%)
Aug 31, 2023 5.100 5.250 5.000 5.100 168,917 +0.00(+0.00%)
Aug 30, 2023 5.050 5.350 5.050 5.100 246,763 +0.00(+0.00%)
Aug 29, 2023 5.150 5.300 5.050 5.100 191,187 -0.05(-0.97%)
Aug 28, 2023 5.200 5.325 5.050 5.150 130,012 +0.05(+0.98%)
Aug 25, 2023 4.806 5.150 4.806 5.100 164,354 +0.30(+6.25%)
Aug 24, 2023 5.150 5.150 4.800 4.800 139,856 -0.20(-4.00%)
Aug 23, 2023 5.050 5.300 5.000 5.000 179,689 -0.05(-0.99%)
Aug 22, 2023 4.750 5.150 4.400 5.050 269,330 +0.15(+3.06%)
Aug 21, 2023 5.000 5.050 4.750 4.900 418,363 -0.10(-2.00%)
Aug 18, 2023 5.050 5.150 5.000 5.000 111,536 -0.05(-0.99%)
Aug 17, 2023 5.150 5.200 5.050 5.050 127,800 +0.00(+0.00%)
Aug 16, 2023 5.000 5.225 5.000 5.050 161,403 +0.00(+0.00%)
Aug 15, 2023 5.100 5.200 4.971 5.050 117,900 +0.00(+0.00%)
Aug 14, 2023 5.400 5.500 5.050 5.050 217,228 -0.60(-10.62%)
Aug 11, 2023 5.500 5.850 5.375 5.650 152,486 +0.10(+1.80%)
Aug 10, 2023 5.700 5.800 5.450 5.550 131,516 +0.05(+0.91%)
Aug 09, 2023 5.750 5.750 5.450 5.500 209,257 -0.25(-4.35%)
Aug 08, 2023 5.650 5.750 5.600 5.750 108,233 -0.10(-1.71%)
Aug 07, 2023 5.950 6.050 5.700 5.850 140,167 -0.15(-2.50%)
Aug 04, 2023 5.950 6.325 5.850 6.000 210,952 +0.05(+0.84%)
Aug 03, 2023 5.700 6.275 5.550 5.950 247,113 +0.05(+0.85%)
Aug 02, 2023 5.750 5.900 5.525 5.900 172,647 +0.05(+0.85%)
Aug 01, 2023 6.050 6.100 5.850 5.850 117,223 -0.30(-4.88%)
Jul 31, 2023 6.250 6.350 6.100 6.150 160,683 -0.10(-1.60%)
Jul 28, 2023 6.050 6.400 6.050 6.250 213,716 +0.35(+5.93%)
Jul 27, 2023 6.200 6.350 5.900 5.900 145,570 -0.30(-4.84%)
Jul 26, 2023 6.150 6.300 6.000 6.200 176,206 +0.20(+3.33%)
Jul 25, 2023 6.200 6.250 5.850 6.000 164,683 +0.00(+0.00%)
Jul 24, 2023 6.000 6.200 5.975 6.000 141,821 +0.00(+0.00%)
Jul 21, 2023 5.900 6.150 5.800 6.000 124,387 +0.05(+0.84%)
Jul 20, 2023 6.100 6.300 5.950 5.950 132,967 -0.15(-2.46%)
Jul 19, 2023 5.900 6.225 5.900 6.100 92,085 +0.20(+3.39%)
Jul 18, 2023 6.300 6.300 5.850 5.900 150,421 -0.45(-7.09%)
Jul 17, 2023 6.400 6.450 6.100 6.350 122,343 +0.00(+0.00%)
Jul 14, 2023 6.450 6.650 6.100 6.350 228,566 -0.05(-0.78%)
Jul 13, 2023 5.800 6.500 5.800 6.400 257,660 +0.40(+6.67%)
Jul 12, 2023 5.450 6.149 5.400 6.000 442,437 +0.65(+12.15%)
Jul 11, 2023 5.350 5.400 5.200 5.350 196,411 +0.15(+2.88%)
Jul 10, 2023 5.100 5.400 5.050 5.200 189,642 +0.05(+0.97%)
Jul 07, 2023 4.978 5.150 4.905 5.150 247,528 +0.28(+5.68%)
Jul 06, 2023 4.800 4.976 4.550 4.873 205,718 +0.08(+1.72%)
Jul 05, 2023 4.800 5.050 4.787 4.790 143,706 -0.16(-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.