Skip to main content

Yatsen Holding Ltd ADR (NY: YSG )

2.110 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 1.220 1.270 1.170 1.230 2,513,435 +0.01(+0.82%)
Nov 30, 2022 1.230 1.255 1.100 1.220 6,170,445 +0.02(+1.67%)
Nov 29, 2022 1.200 1.248 1.180 1.200 1,269,244 +0.04(+3.45%)
Nov 28, 2022 1.160 1.215 1.140 1.160 757,910 -0.04(-3.33%)
Nov 25, 2022 1.090 1.200 1.090 1.200 670,767 +0.06(+5.26%)
Nov 23, 2022 1.090 1.170 1.010 1.140 953,996 +0.06(+5.56%)
Nov 22, 2022 1.190 1.190 1.060 1.080 1,255,724 -0.08(-6.90%)
Nov 21, 2022 1.160 1.180 1.110 1.160 744,251 -0.03(-2.52%)
Nov 18, 2022 1.170 1.210 1.160 1.190 304,668 +0.00(+0.00%)
Nov 17, 2022 1.150 1.230 1.150 1.190 901,408 -0.03(-2.46%)
Nov 16, 2022 1.320 1.330 1.210 1.220 875,055 -0.13(-9.63%)
Nov 15, 2022 1.200 1.355 1.120 1.350 3,155,086 +0.18(+15.38%)
Nov 14, 2022 1.120 1.175 1.120 1.170 546,161 +0.04(+3.54%)
Nov 11, 2022 1.120 1.150 1.100 1.130 570,467 +0.05(+4.63%)
Nov 10, 2022 1.110 1.110 1.060 1.080 678,033 +0.02(+1.89%)
Nov 09, 2022 1.050 1.080 1.040 1.060 541,106 -0.01(-0.93%)
Nov 08, 2022 1.180 1.180 1.030 1.070 1,243,313 -0.12(-10.08%)
Nov 07, 2022 1.200 1.200 1.141 1.190 541,219 +0.00(+0.00%)
Nov 04, 2022 1.200 1.220 1.130 1.190 886,001 +0.08(+7.21%)
Nov 03, 2022 1.140 1.170 1.100 1.110 376,397 -0.02(-1.77%)
Nov 02, 2022 1.140 1.200 1.100 1.130 547,372 -0.02(-1.74%)
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.