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 (%)
Nov 30, 2023 3.921 4.150 3.860 4.000 240,933 +0.07(+1.82%)
Nov 29, 2023 3.940 4.099 3.906 3.929 119,061 -0.01(-0.33%)
Nov 28, 2023 4.072 4.099 3.885 3.942 137,286 -0.06(-1.62%)
Nov 27, 2023 4.050 4.150 4.000 4.006 63,637 -0.14(-3.46%)
Nov 24, 2023 4.000 4.375 3.605 4.150 183,882 +0.05(+1.23%)
Nov 22, 2023 3.900 4.150 3.875 4.099 261,581 +0.15(+3.92%)
Nov 21, 2023 3.554 3.950 3.350 3.945 1,054,515 +0.44(+12.39%)
Nov 20, 2023 4.550 4.550 3.000 3.510 2,244,074 -0.82(-18.92%)
Nov 17, 2023 4.300 4.520 4.296 4.329 74,142 +0.03(+0.77%)
Nov 16, 2023 4.330 4.500 4.207 4.296 118,076 -0.16(-3.61%)
Nov 15, 2023 4.231 4.579 4.165 4.457 80,848 +0.24(+5.73%)
Nov 14, 2023 4.173 4.250 4.008 4.215 77,674 +0.10(+2.33%)
Nov 13, 2023 4.000 4.250 4.000 4.120 24,877 +0.03(+0.84%)
Nov 10, 2023 4.155 4.450 3.800 4.085 181,780 -0.06(-1.45%)
Nov 09, 2023 4.400 4.400 4.100 4.145 117,216 -0.16(-3.68%)
Nov 08, 2023 4.492 4.492 4.300 4.303 35,592 -0.16(-3.62%)
Nov 07, 2023 4.500 4.520 4.162 4.465 30,073 +0.09(+2.09%)
Nov 06, 2023 4.650 4.650 4.350 4.373 18,234 -0.20(-4.32%)
Nov 03, 2023 4.450 4.699 4.301 4.571 43,743 +0.10(+2.23%)
Nov 02, 2023 4.191 4.498 4.125 4.471 113,952 +0.35(+8.39%)
Nov 01, 2023 4.250 4.349 4.050 4.125 121,324 +0.01(+0.29%)
Oct 31, 2023 4.650 4.700 4.114 4.114 460,547 -0.57(-12.25%)
Oct 30, 2023 4.686 4.790 4.612 4.688 69,643 +0.08(+1.66%)
Oct 27, 2023 4.700 4.838 4.611 4.611 39,052 -0.24(-4.89%)
Oct 26, 2023 4.675 4.949 4.675 4.848 60,981 +0.12(+2.61%)
Oct 25, 2023 4.650 4.870 4.650 4.724 74,310 -0.03(-0.65%)
Oct 24, 2023 4.750 4.997 4.732 4.755 50,214 -0.14(-2.81%)
Oct 23, 2023 4.750 5.050 4.601 4.893 188,158 +0.22(+4.81%)
Oct 20, 2023 4.752 4.790 4.660 4.668 58,656 -0.08(-1.72%)
Oct 19, 2023 4.850 4.899 4.750 4.750 43,214 -0.13(-2.64%)
Oct 18, 2023 4.901 5.050 4.805 4.879 124,751 -0.02(-0.43%)
Oct 17, 2023 5.000 5.125 4.900 4.900 67,647 -0.10(-2.00%)
Oct 16, 2023 5.100 5.200 5.000 5.000 53,923 -0.10(-1.96%)
Oct 13, 2023 5.050 5.200 5.025 5.100 77,741 -0.05(-0.97%)
Oct 12, 2023 5.350 5.350 4.950 5.150 169,594 -0.20(-3.74%)
Oct 11, 2023 5.050 5.400 5.050 5.350 117,120 +0.30(+5.94%)
Oct 10, 2023 4.900 5.100 4.900 5.050 58,370 +0.14(+2.76%)
Oct 09, 2023 4.800 5.100 4.800 4.915 72,382 +0.08(+1.57%)
Oct 06, 2023 4.800 4.921 4.750 4.838 140,288 -0.01(-0.20%)
Oct 05, 2023 4.845 4.950 4.803 4.848 35,197 -0.05(-1.06%)
Oct 04, 2023 4.850 4.971 4.850 4.900 27,829 +0.04(+0.73%)
Oct 03, 2023 5.050 5.199 4.850 4.864 81,192 -0.34(-6.45%)
Oct 02, 2023 4.900 5.300 4.910 5.200 104,154 +0.20(+4.00%)
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%)
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.