Indicators

Yatsen Holding Ltd ADR (NY: YSG )

4.840 +0.370 (+8.28%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	1.410	1.500	1.410	1.420	1,313,278	+0.04(+2.90%)
Feb 27, 2023	1.380	1.429	1.280	1.380	2,670,327	+0.07(+5.34%)
Feb 24, 2023	1.370	1.380	1.290	1.310	1,517,691	-0.09(-6.43%)
Feb 23, 2023	1.420	1.420	1.361	1.400	656,650	+0.03(+2.19%)
Feb 22, 2023	1.300	1.425	1.300	1.370	1,952,679	+0.09(+7.03%)
Feb 21, 2023	1.300	1.385	1.280	1.280	3,195,656	-0.02(-1.54%)
Feb 17, 2023	1.330	1.340	1.290	1.300	417,653	-0.03(-2.26%)
Feb 16, 2023	1.310	1.360	1.260	1.330	827,206	-0.01(-0.75%)
Feb 15, 2023	1.290	1.370	1.270	1.340	1,330,153	+0.07(+5.51%)
Feb 14, 2023	1.290	1.360	1.250	1.270	898,607	-0.01(-0.78%)
Feb 13, 2023	1.290	1.360	1.240	1.280	1,888,668	-0.04(-3.03%)
Feb 10, 2023	1.350	1.380	1.290	1.320	1,616,380	-0.03(-2.22%)
Feb 09, 2023	1.390	1.430	1.340	1.350	1,955,376	-0.02(-1.46%)
Feb 08, 2023	1.420	1.420	1.361	1.370	1,080,232	-0.07(-4.86%)
Feb 07, 2023	1.520	1.520	1.380	1.440	1,883,488	-0.03(-2.04%)
Feb 06, 2023	1.460	1.490	1.420	1.470	1,284,079	-0.02(-1.34%)
Feb 03, 2023	1.560	1.570	1.460	1.490	4,537,860	-0.10(-6.29%)
Feb 02, 2023	1.640	1.730	1.580	1.590	2,647,330	-0.03(-1.85%)

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.