Skip to main content

Yatsen Holding Ltd ADR (NY: YSG )

2.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 01, 2023 1.630 1.660 1.570 1.620 1,733,389 +0.00(+0.00%)
Jan 31, 2023 1.600 1.660 1.581 1.620 1,481,098 -0.01(-0.61%)
Jan 30, 2023 1.600 1.650 1.560 1.630 1,354,764 +0.00(+0.00%)
Jan 27, 2023 1.650 1.690 1.600 1.630 1,657,892 -0.02(-1.21%)
Jan 26, 2023 1.700 1.725 1.620 1.650 1,414,165 +0.01(+0.61%)
Jan 25, 2023 1.670 1.700 1.620 1.640 1,018,008 -0.04(-2.38%)
Jan 24, 2023 1.750 1.750 1.660 1.680 520,500 -0.05(-2.89%)
Jan 23, 2023 1.730 1.730 1.630 1.730 844,472 +0.03(+1.76%)
Jan 20, 2023 1.670 1.735 1.620 1.700 2,170,509 +0.05(+3.03%)
Jan 19, 2023 1.590 1.690 1.580 1.650 3,657,981 +0.10(+6.45%)
Jan 18, 2023 1.680 1.720 1.535 1.550 2,871,437 -0.16(-9.36%)
Jan 17, 2023 1.710 1.710 1.600 1.710 1,416,032 +0.02(+1.18%)
Jan 13, 2023 1.620 1.740 1.600 1.690 5,325,470 +0.09(+5.62%)
Jan 12, 2023 1.590 1.625 1.550 1.600 2,067,454 +0.02(+1.27%)
Jan 11, 2023 1.580 1.620 1.510 1.580 1,907,801 -0.03(-1.86%)
Jan 10, 2023 1.580 1.670 1.580 1.610 1,245,767 +0.03(+1.90%)
Jan 09, 2023 1.800 1.815 1.550 1.580 4,467,542 -0.20(-11.24%)
Jan 06, 2023 1.690 1.805 1.630 1.780 1,700,783 +0.10(+5.95%)
Jan 05, 2023 1.610 1.700 1.570 1.680 1,469,188 +0.01(+0.60%)
Jan 04, 2023 1.570 1.680 1.520 1.670 1,535,701 +0.15(+9.87%)
Jan 03, 2023 1.490 1.560 1.430 1.520 1,146,657 +0.06(+4.11%)
Dec 30, 2022 1.270 1.460 1.250 1.460 1,227,733 +0.09(+6.57%)
Dec 29, 2022 1.280 1.400 1.195 1.370 2,205,358 +0.08(+6.20%)
Dec 28, 2022 1.400 1.410 1.270 1.290 2,585,141 -0.07(-5.15%)
Dec 27, 2022 1.520 1.520 1.350 1.360 1,635,580 -0.11(-7.48%)
Dec 23, 2022 1.490 1.548 1.450 1.470 585,601 -0.03(-2.00%)
Dec 22, 2022 1.630 1.680 1.450 1.500 1,835,843 -0.10(-6.25%)
Dec 21, 2022 1.480 1.650 1.440 1.600 1,862,904 +0.12(+8.11%)
Dec 20, 2022 1.280 1.500 1.280 1.480 2,715,273 +0.20(+15.62%)
Dec 19, 2022 1.370 1.380 1.260 1.280 1,006,819 -0.06(-4.48%)
Dec 16, 2022 1.310 1.380 1.280 1.340 3,236,843 +0.04(+3.08%)
Dec 15, 2022 1.410 1.420 1.300 1.300 894,827 -0.14(-9.72%)
Dec 14, 2022 1.400 1.470 1.360 1.440 1,439,902 +0.02(+1.41%)
Dec 13, 2022 1.300 1.420 1.250 1.420 3,010,280 +0.16(+12.70%)
Dec 12, 2022 1.230 1.265 1.190 1.260 1,053,270 -0.01(-0.79%)
Dec 09, 2022 1.300 1.370 1.230 1.270 1,949,508 -0.04(-3.05%)
Dec 08, 2022 1.250 1.350 1.095 1.310 5,310,567 +0.11(+9.17%)
Dec 07, 2022 1.160 1.200 1.120 1.200 1,726,451 +0.02(+1.69%)
Dec 06, 2022 1.200 1.240 1.150 1.180 2,690,066 +0.00(+0.00%)
Dec 05, 2022 1.350 1.350 1.180 1.180 3,905,934 -0.09(-7.09%)
Dec 02, 2022 1.180 1.380 1.180 1.270 4,276,946 +0.04(+3.25%)
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.