Indicators

Yatsen Holding Ltd ADR (NY: YSG )

4.500 +0.120 (+2.74%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	1.400	1.720		1.650	11,964,621	+0.32(+24.06%)
Jan 28, 2022	1.270	1.365	1.215	1.330	6,309,339	+0.05(+3.91%)
Jan 27, 2022	1.350	1.375	1.270	1.280	6,003,208	-0.07(-5.19%)
Jan 26, 2022	1.440	1.460	1.340	1.350	1,769,159	-0.08(-5.59%)
Jan 25, 2022	1.420	1.495	1.380	1.430	1,768,764	-0.02(-1.38%)
Jan 24, 2022	1.400	1.450	1.320	1.450	4,553,815	+0.00(+0.00%)
Jan 21, 2022	1.550	1.550	1.432	1.450	4,513,046	-0.10(-6.45%)
Jan 20, 2022	1.630	1.670	1.540	1.550	6,282,364	-0.02(-1.27%)
Jan 19, 2022	1.650	1.690	1.560	1.570	3,602,777	-0.06(-3.68%)
Jan 18, 2022	1.710	1.770	1.600	1.630	3,116,696	-0.10(-5.78%)
Jan 14, 2022				1.730	0	+0.00(+0.00%)
Jan 13, 2022	1.840	1.850	1.730	1.730	7,838,365	-0.11(-5.98%)
Jan 12, 2022	1.960	2.010	1.840	1.840	6,587,279	-0.03(-1.60%)
Jan 11, 2022	1.920	1.970	1.860	1.870	2,378,522	-0.06(-3.11%)
Jan 10, 2022	1.920	1.930	1.820	1.930	2,370,869	+0.03(+1.58%)
Jan 07, 2022	1.720	1.930	1.720	1.900	4,090,707	+0.08(+4.40%)
Jan 06, 2022	1.860	1.870	1.730	1.820	2,245,515	-0.01(-0.55%)
Jan 05, 2022	1.940	2.090	1.820	1.830	3,555,375	-0.15(-7.58%)
Jan 04, 2022	2.140	2.140	1.940	1.980	4,454,489	-0.15(-7.04%)

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.