Indicators

Yatsen Holding Ltd ADR (NY: YSG )

4.320 -0.110 (-2.48%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	2.090	2.220	2.050	2.110	466,300	+0.00(+0.00%)
Mar 27, 2024	2.040	2.093	1.990	2.110	397,742	+0.08(+3.94%)
Mar 26, 2024	2.080	2.170	2.020	2.030	528,148	-0.05(-2.40%)
Mar 25, 2024	2.080	2.180	2.060	2.080	367,908	-0.05(-2.35%)
Mar 22, 2024	2.130	2.180	2.100	2.130	450,950	+0.00(+0.00%)
Mar 21, 2024	2.150	2.190	2.110	2.130	492,896	-0.02(-0.93%)
Mar 20, 2024	2.220	2.220	2.110	2.150	697,167	-0.03(-1.38%)
Mar 19, 2024	2.270	2.270	2.130	2.180	560,057	-0.10(-4.39%)
Mar 18, 2024	2.450	2.450	2.250	2.280	694,011	+1.79(+365.31%)
Mar 15, 2024	0.5700	0.5700	0.4400	0.4900	13,561,601	-0.07(-12.87%)
Mar 14, 2024	0.5835	0.6197	0.5524	0.5624	1,168,370	-0.03(-4.84%)
Mar 13, 2024	0.5500	0.6279	0.5500	0.5910	1,467,317	+0.03(+4.81%)
Mar 12, 2024	0.5294	0.5942	0.5220	0.5639	2,454,087	+0.03(+6.40%)
Mar 11, 2024	0.5020	0.5700	0.5020	0.5300	3,032,209	+0.01(+1.15%)
Mar 08, 2024	0.4900	0.5415	0.4615	0.5240	3,814,007	+0.01(+2.56%)
Mar 07, 2024	0.5500	0.5700	0.5109	0.5109	1,954,560	-0.04(-7.11%)
Mar 06, 2024	0.6591	0.6600	0.5500	0.5500	3,082,034	-0.05(-7.95%)
Mar 05, 2024	0.5700	0.6650	0.5700	0.5975	5,082,422	+0.04(+7.66%)
Mar 04, 2024	0.5155	0.5756	0.5151	0.5550	2,394,497	+0.04(+8.27%)

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.