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

Yatsen Holding Ltd ADR (NY: YSG )

4.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
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.