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

Yatsen Holding Ltd ADR (NY: YSG )

4.150 -0.220 (-5.03%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2021 10.03 10.63 9.900 10.42 3,691,500 +0.19(+1.86%)
Apr 29, 2021 11.03 11.20 10.11 10.23 4,875,328 -0.75(-6.83%)
Apr 28, 2021 12.11 12.13 10.84 10.98 5,580,994 -1.13(-9.33%)
Apr 27, 2021 11.99 12.52 11.60 12.11 1,793,171 +0.24(+2.02%)
Apr 26, 2021 11.71 11.97 11.27 11.87 1,670,303 +0.17(+1.45%)
Apr 23, 2021 11.80 12.35 11.23 11.70 3,796,100 +0.25(+2.18%)
Apr 22, 2021 11.12 13.33 10.94 11.45 10,278,849 +0.48(+4.38%)
Apr 21, 2021 9.960 11.50 9.790 10.97 5,361,927 +1.17(+11.94%)
Apr 20, 2021 10.00 10.09 9.800 9.800 2,609,216 -0.24(-2.39%)
Apr 19, 2021 9.740 10.19 9.630 10.04 2,261,684 +0.29(+2.97%)
Apr 16, 2021 10.25 10.27 9.590 9.750 2,318,300 -0.53(-5.16%)
Apr 15, 2021 11.13 11.15 10.05 10.28 2,262,641 -0.88(-7.89%)
Apr 14, 2021 11.42 11.47 11.02 11.16 2,164,406 -0.23(-2.02%)
Apr 13, 2021 11.06 11.57 11.04 11.39 2,439,140 +0.23(+2.06%)
Apr 12, 2021 11.14 11.29 11.05 11.16 1,968,241 -0.15(-1.33%)
Apr 09, 2021 11.08 11.41 10.92 11.31 1,575,100 -0.04(-0.35%)
Apr 08, 2021 11.01 11.35 11.00 11.35 3,855,904 +0.59(+5.48%)
Apr 07, 2021 11.77 11.77 10.57 10.76 3,233,416 -1.25(-10.41%)
Apr 06, 2021 11.50 12.13 11.19 12.01 2,066,586 +0.49(+4.25%)
Apr 05, 2021 12.89 12.89 11.31 11.52 3,164,100 -1.17(-9.22%)
Apr 01, 2021 12.88 13.30 12.52 12.69 2,155,400 +0.34(+2.75%)
Mar 31, 2021 12.33 12.51 12.00 12.35 1,629,569 +0.26(+2.15%)
Mar 30, 2021 11.33 12.24 11.32 12.09 2,461,148 +0.80(+7.09%)
Mar 29, 2021 12.00 12.05 11.21 11.29 1,092,142 -0.62(-5.21%)
Mar 26, 2021 12.18 12.49 11.35 11.91 3,072,400 -0.28(-2.30%)
Mar 25, 2021 10.88 12.70 10.86 12.19 4,510,821 +0.45(+3.83%)
Mar 24, 2021 13.00 13.10 11.51 11.74 3,951,316 -1.44(-10.93%)
Mar 23, 2021 13.44 13.58 12.96 13.18 1,601,518 -0.57(-4.15%)
Mar 22, 2021 14.27 14.27 13.39 13.75 3,467,841 -0.45(-3.17%)
Mar 19, 2021 14.18 14.40 13.89 14.20 2,252,000 +0.11(+0.78%)
Mar 18, 2021 14.71 14.82 14.05 14.09 1,898,128 -0.86(-5.75%)
Mar 17, 2021 13.97 15.19 13.90 14.95 3,320,764 +0.67(+4.69%)
Mar 16, 2021 14.45 15.00 13.94 14.28 4,940,509 +0.35(+2.51%)
Mar 15, 2021 15.75 15.85 13.81 13.93 10,199,438 -1.78(-11.33%)
Mar 12, 2021 15.82 16.20 15.41 15.71 5,680,600 -0.74(-4.50%)
Mar 11, 2021 16.04 16.64 15.26 16.45 8,424,820 -0.04(-0.24%)
Mar 10, 2021 17.65 17.67 16.40 16.49 1,979,510 -0.72(-4.18%)
Mar 09, 2021 16.31 17.38 16.31 17.21 4,521,050 +1.27(+7.97%)
Mar 08, 2021 17.65 17.96 15.78 15.94 5,486,719 -1.86(-10.45%)
Mar 05, 2021 17.94 18.17 17.00 17.80 4,797,000 +0.04(+0.23%)
Mar 04, 2021 18.41 18.65 17.10 17.76 2,317,790 -0.64(-3.48%)
Mar 03, 2021 19.25 19.43 18.26 18.40 1,476,175 -0.89(-4.61%)
Mar 02, 2021 20.49 20.57 18.98 19.29 3,060,463 +0.60(+3.21%)
Mar 01, 2021 18.44 19.29 18.30 18.69 1,940,972 +1.16(+6.62%)
Feb 26, 2021 17.99 18.22 17.00 17.53 4,164,000 -0.57(-3.15%)
Feb 25, 2021 19.23 19.23 17.64 18.10 1,430,775 -0.63(-3.36%)
Feb 24, 2021 18.93 19.26 18.41 18.73 2,107,447 -0.51(-2.65%)
Feb 23, 2021 19.18 19.45 17.70 19.24 2,679,455 -0.93(-4.61%)
Feb 22, 2021 20.77 21.68 19.81 20.17 1,843,178 -1.55(-7.14%)
Feb 19, 2021 21.50 22.80 21.42 21.72 2,051,500 +0.55(+2.60%)
Feb 18, 2021 21.76 22.16 21.01 21.17 3,562,411 -1.48(-6.53%)
Feb 17, 2021 23.43 23.44 22.05 22.65 2,140,012 -0.56(-2.41%)
Feb 16, 2021 24.11 24.31 22.79 23.21 1,630,144 -0.03(-0.13%)
Feb 12, 2021 23.17 23.80 22.81 23.24 866,100 -0.30(-1.27%)
Feb 11, 2021 23.89 24.90 23.11 23.54 1,065,874 -0.35(-1.47%)
Feb 10, 2021 24.80 25.47 23.30 23.89 2,133,595 +0.02(+0.08%)
Feb 09, 2021 23.70 25.28 23.66 23.87 1,974,997 +0.67(+2.89%)
Feb 08, 2021 24.84 25.44 22.66 23.20 2,901,574 -1.35(-5.50%)
Feb 05, 2021 21.75 25.19 21.75 24.55 5,446,400 +3.19(+14.93%)
Feb 04, 2021 22.43 22.59 21.02 21.36 2,464,942 -0.84(-3.78%)
Feb 03, 2021 19.24 22.60 19.08 22.20 4,215,037 +3.27(+17.27%)
Feb 02, 2021 19.10 19.85 18.75 18.93 2,561,203 -0.22(-1.15%)
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.