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 (%)
May 31, 2023 4.374 4.589 4.350 4.431 182,971 +0.12(+2.68%)
May 30, 2023 4.492 4.699 4.301 4.315 253,173 -0.38(-8.19%)
May 26, 2023 4.558 4.750 4.375 4.700 172,124 +0.27(+6.15%)
May 25, 2023 4.450 4.624 4.359 4.428 174,495 -0.08(-1.72%)
May 24, 2023 4.325 4.784 4.325 4.505 160,430 -0.19(-4.04%)
May 23, 2023 4.500 4.890 4.500 4.694 144,022 -0.06(-1.17%)
May 22, 2023 4.450 4.847 4.450 4.750 251,817 +0.30(+6.81%)
May 19, 2023 4.400 4.579 4.308 4.447 165,981 +0.05(+1.07%)
May 18, 2023 4.350 4.750 4.300 4.400 339,813 +0.03(+0.71%)
May 17, 2023 4.538 4.550 4.200 4.369 118,495 +0.02(+0.44%)
May 16, 2023 4.900 4.960 4.300 4.350 346,669 -0.26(-5.55%)
May 15, 2023 4.300 4.750 4.250 4.606 205,214 +0.33(+7.74%)
May 12, 2023 4.200 4.357 4.125 4.274 156,741 +0.07(+1.70%)
May 11, 2023 4.228 4.389 4.200 4.203 123,138 -0.02(-0.52%)
May 10, 2023 4.500 4.500 4.150 4.225 107,377 -0.04(-0.88%)
May 09, 2023 4.550 4.550 4.250 4.263 121,562 -0.18(-4.01%)
May 08, 2023 4.907 4.907 4.400 4.441 195,440 -0.47(-9.50%)
May 05, 2023 4.965 5.000 4.650 4.907 142,665 +0.19(+4.09%)
May 04, 2023 4.769 5.000 4.575 4.713 150,752 -0.09(-1.80%)
May 03, 2023 4.648 5.050 4.513 4.800 200,192 +0.16(+3.45%)
May 02, 2023 5.050 5.050 4.510 4.640 253,072 -0.46(-9.02%)
May 01, 2023 5.000 5.300 4.998 5.100 130,903 +0.05(+0.99%)
Apr 28, 2023 4.450 5.250 4.412 5.050 567,052 +0.92(+22.42%)
Apr 27, 2023 4.215 4.385 4.100 4.125 281,382 -0.16(-3.79%)
Apr 26, 2023 4.600 4.750 4.246 4.287 366,831 -0.13(-2.90%)
Apr 25, 2023 4.950 4.950 4.375 4.415 388,197 -0.56(-11.22%)
Apr 24, 2023 5.200 5.200 4.901 4.973 380,503 -0.18(-3.43%)
Apr 21, 2023 5.400 5.450 4.968 5.150 546,412 -0.25(-4.63%)
Apr 20, 2023 5.600 5.700 5.300 5.400 941,014 -0.20(-3.57%)
Apr 19, 2023 5.950 6.100 5.525 5.600 527,988 -0.50(-8.20%)
Apr 18, 2023 6.250 6.300 5.825 6.100 338,238 -0.15(-2.40%)
Apr 17, 2023 6.350 6.500 6.000 6.250 284,483 -0.05(-0.79%)
Apr 14, 2023 6.300 6.550 6.075 6.300 313,617 +0.00(+0.00%)
Apr 13, 2023 6.400 6.500 6.175 6.300 209,715 -0.10(-1.56%)
Apr 12, 2023 6.800 6.850 6.250 6.400 320,895 -0.40(-5.88%)
Apr 11, 2023 6.950 6.950 6.650 6.800 212,879 -0.10(-1.45%)
Apr 10, 2023 7.000 7.225 6.800 6.900 267,676 -0.30(-4.17%)
Apr 06, 2023 7.250 7.300 6.900 7.200 259,378 +0.10(+1.41%)
Apr 05, 2023 7.350 7.375 6.900 7.100 328,758 -0.35(-4.70%)
Apr 04, 2023 7.350 7.525 7.150 7.450 299,793 -0.05(-0.67%)
Apr 03, 2023 7.500 7.500 7.200 7.500 170,712 +0.10(+1.35%)
Mar 31, 2023 7.500 7.675 7.350 7.400 194,814 -0.20(-2.63%)
Mar 30, 2023 7.350 7.700 7.275 7.600 217,592 +0.20(+2.70%)
Mar 29, 2023 7.250 7.500 7.058 7.400 253,986 +0.15(+2.07%)
Mar 28, 2023 7.300 7.400 7.000 7.250 260,115 +0.10(+1.40%)
Mar 27, 2023 7.250 7.450 7.100 7.150 499,209 -0.35(-4.67%)
Mar 24, 2023 7.050 7.500 7.050 7.500 340,653 +0.40(+5.63%)
Mar 23, 2023 7.100 7.250 7.025 7.100 180,021 +0.05(+0.71%)
Mar 22, 2023 7.300 7.400 7.000 7.050 245,953 -0.25(-3.42%)
Mar 21, 2023 7.250 7.400 7.050 7.300 181,311 +0.25(+3.55%)
Mar 20, 2023 7.450 7.475 7.000 7.050 274,225 -0.65(-8.44%)
Mar 17, 2023 7.500 7.700 7.250 7.700 451,016 +0.30(+4.05%)
Mar 16, 2023 7.300 7.550 7.050 7.400 375,696 +0.05(+0.68%)
Mar 15, 2023 7.150 7.400 6.900 7.350 476,583 +0.20(+2.80%)
Mar 14, 2023 7.350 7.375 6.950 7.150 322,357 +0.05(+0.70%)
Mar 13, 2023 7.650 7.750 6.850 7.100 715,901 -0.60(-7.79%)
Mar 10, 2023 7.550 7.750 7.150 7.700 451,426 +0.15(+1.99%)
Mar 09, 2023 7.250 7.800 6.950 7.550 486,346 +0.30(+4.14%)
Mar 08, 2023 7.750 7.900 6.600 7.250 796,755 -0.55(-7.05%)
Mar 07, 2023 7.500 8.050 7.300 7.800 519,194 +0.30(+4.00%)
Mar 06, 2023 7.800 7.950 7.500 7.500 350,400 -0.35(-4.46%)
Mar 03, 2023 8.025 8.025 7.650 7.850 301,185 +0.10(+1.29%)
Mar 02, 2023 7.150 7.900 7.150 7.750 409,590 +0.60(+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.