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

Yatsen Holding Ltd ADR (NY: YSG )

4.840 +0.370 (+8.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 1.020 1.050 1.000 1.020 844,589 +0.00(+0.00%)
Aug 30, 2023 1.010 1.070 1.010 1.020 1,233,819 +0.00(+0.00%)
Aug 29, 2023 1.030 1.060 1.010 1.020 955,936 -0.01(-0.97%)
Aug 28, 2023 1.040 1.065 1.010 1.030 650,060 +0.01(+0.98%)
Aug 25, 2023 0.9612 1.030 0.9612 1.020 821,772 +0.06(+6.25%)
Aug 24, 2023 1.030 1.030 0.9600 0.9600 699,284 -0.04(-4.00%)
Aug 23, 2023 1.010 1.060 1.000 1.000 898,447 -0.01(-0.99%)
Aug 22, 2023 0.9500 1.030 0.8800 1.010 1,346,654 +0.03(+3.06%)
Aug 21, 2023 1.000 1.010 0.9501 0.9800 2,091,815 -0.02(-2.00%)
Aug 18, 2023 1.010 1.030 1.000 1.000 557,680 -0.01(-0.99%)
Aug 17, 2023 1.030 1.040 1.010 1.010 639,002 +0.00(+0.00%)
Aug 16, 2023 1.000 1.045 1.000 1.010 807,019 +0.00(+0.00%)
Aug 15, 2023 1.020 1.040 0.9941 1.010 589,501 +0.00(+0.00%)
Aug 14, 2023 1.080 1.100 1.010 1.010 1,086,144 -0.12(-10.62%)
Aug 11, 2023 1.100 1.170 1.075 1.130 762,434 +0.02(+1.80%)
Aug 10, 2023 1.140 1.160 1.090 1.110 657,581 +0.01(+0.91%)
Aug 09, 2023 1.150 1.150 1.090 1.100 1,046,285 -0.05(-4.35%)
Aug 08, 2023 1.130 1.150 1.120 1.150 541,165 -0.02(-1.71%)
Aug 07, 2023 1.190 1.210 1.140 1.170 700,835 -0.03(-2.50%)
Aug 04, 2023 1.190 1.265 1.170 1.200 1,054,764 +0.01(+0.84%)
Aug 03, 2023 1.140 1.255 1.110 1.190 1,235,566 +0.01(+0.85%)
Aug 02, 2023 1.150 1.180 1.105 1.180 863,236 +0.01(+0.85%)
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.