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 (%)
Dec 29, 2023 0.7900 0.8033 0.7316 0.7316 409,861 -0.06(-7.26%)
Dec 28, 2023 0.7700 0.8035 0.7572 0.7889 605,688 +0.04(+4.70%)
Dec 27, 2023 0.7100 0.7658 0.7000 0.7535 857,306 +0.05(+7.64%)
Dec 26, 2023 0.7100 0.7499 0.7000 0.7000 936,462 -0.01(-1.59%)
Dec 22, 2023 0.7110 0.7697 0.7000 0.7113 1,341,166 +0.01(+1.61%)
Dec 21, 2023 0.7300 0.7300 0.7000 0.7000 275,375 +0.01(+1.10%)
Dec 20, 2023 0.7207 0.7494 0.6924 0.6924 258,332 -0.05(-6.18%)
Dec 19, 2023 0.7050 0.7588 0.7000 0.7380 1,284,394 +0.02(+3.46%)
Dec 18, 2023 0.7000 0.7279 0.7000 0.7133 410,364 +0.00(+0.21%)
Dec 15, 2023 0.7200 0.7390 0.7000 0.7118 1,293,567 -0.01(-1.55%)
Dec 14, 2023 0.7200 0.7623 0.6900 0.7230 1,542,067 +0.00(+0.42%)
Dec 13, 2023 0.7200 0.7410 0.7150 0.7200 267,290 -0.02(-2.83%)
Dec 12, 2023 0.7449 0.7500 0.7321 0.7410 417,133 -0.01(-1.20%)
Dec 11, 2023 0.7771 0.7803 0.7500 0.7500 605,514 -0.04(-4.79%)
Dec 08, 2023 0.7974 0.7974 0.7638 0.7877 176,344 -0.01(-1.23%)
Dec 07, 2023 0.7800 0.8000 0.7501 0.7975 442,837 +0.01(+1.51%)
Dec 06, 2023 0.8180 0.8180 0.7815 0.7856 807,297 -0.03(-3.94%)
Dec 05, 2023 0.7968 0.8198 0.7900 0.8178 554,053 +0.01(+1.43%)
Dec 04, 2023 0.8100 0.8124 0.7800 0.8063 387,075 +0.01(+0.77%)
Dec 01, 2023 0.7955 0.8097 0.7521 0.8001 784,910 +0.00(+0.01%)
Nov 30, 2023 0.7841 0.8300 0.7720 0.8000 1,204,666 +0.01(+1.82%)
Nov 29, 2023 0.7880 0.8199 0.7813 0.7857 595,308 -0.00(-0.33%)
Nov 28, 2023 0.8145 0.8199 0.7770 0.7883 686,430 -0.01(-1.62%)
Nov 27, 2023 0.8100 0.8300 0.8001 0.8013 318,186 -0.03(-3.46%)
Nov 24, 2023 0.8000 0.8749 0.7210 0.8300 919,410 +0.01(+1.23%)
Nov 22, 2023 0.7800 0.8300 0.7750 0.8199 1,307,908 +0.03(+3.92%)
Nov 21, 2023 0.7108 0.7900 0.6700 0.7890 5,272,576 +0.09(+12.39%)
Nov 20, 2023 0.9100 0.9099 0.6000 0.7020 11,220,373 -0.16(-18.92%)
Nov 17, 2023 0.8600 0.9040 0.8592 0.8658 370,711 +0.01(+0.77%)
Nov 16, 2023 0.8660 0.9000 0.8415 0.8592 590,383 -0.03(-3.61%)
Nov 15, 2023 0.8461 0.9158 0.8330 0.8914 404,240 +0.05(+5.73%)
Nov 14, 2023 0.8345 0.8500 0.8015 0.8431 388,372 +0.02(+2.33%)
Nov 13, 2023 0.8000 0.8499 0.8000 0.8239 124,385 +0.01(+0.84%)
Nov 10, 2023 0.8310 0.8900 0.7600 0.8170 908,901 -0.01(-1.45%)
Nov 09, 2023 0.8800 0.8800 0.8200 0.8290 586,080 -0.03(-3.68%)
Nov 08, 2023 0.8985 0.8985 0.8600 0.8607 177,963 -0.03(-3.62%)
Nov 07, 2023 0.9000 0.9040 0.8325 0.8930 150,367 +0.02(+2.09%)
Nov 06, 2023 0.9300 0.9300 0.8700 0.8747 91,173 -0.04(-4.32%)
Nov 03, 2023 0.8900 0.9399 0.8601 0.9142 218,716 +0.02(+2.23%)
Nov 02, 2023 0.8382 0.8996 0.8251 0.8943 569,761 +0.07(+8.39%)
Nov 01, 2023 0.8500 0.8699 0.8100 0.8251 606,624 +0.00(+0.29%)
Oct 31, 2023 0.9300 0.9400 0.8227 0.8227 2,302,738 -0.11(-12.25%)
Oct 30, 2023 0.9373 0.9580 0.9223 0.9375 348,218 +0.02(+1.66%)
Oct 27, 2023 0.9400 0.9675 0.9222 0.9222 195,264 -0.05(-4.89%)
Oct 26, 2023 0.9350 0.9899 0.9350 0.9696 304,909 +0.02(+2.61%)
Oct 25, 2023 0.9300 0.9739 0.9300 0.9449 371,552 -0.01(-0.65%)
Oct 24, 2023 0.9500 0.9995 0.9464 0.9511 251,071 -0.03(-2.81%)
Oct 23, 2023 0.9500 1.010 0.9202 0.9786 940,794 +0.04(+4.81%)
Oct 20, 2023 0.9503 0.9579 0.9321 0.9337 293,281 -0.02(-1.72%)
Oct 19, 2023 0.9700 0.9798 0.9500 0.9500 216,070 -0.03(-2.64%)
Oct 18, 2023 0.9802 1.010 0.9610 0.9758 623,759 -0.00(-0.43%)
Oct 17, 2023 1.000 1.025 0.9800 0.9800 338,235 -0.02(-2.00%)
Oct 16, 2023 1.020 1.040 1.000 1.000 269,615 -0.02(-1.96%)
Oct 13, 2023 1.010 1.040 1.005 1.020 388,707 -0.01(-0.97%)
Oct 12, 2023 1.070 1.070 0.9900 1.030 847,974 -0.04(-3.74%)
Oct 11, 2023 1.010 1.080 1.010 1.070 585,603 +0.06(+5.94%)
Oct 10, 2023 0.9800 1.020 0.9800 1.010 291,854 +0.03(+2.76%)
Oct 09, 2023 0.9600 1.020 0.9600 0.9829 361,911 +0.02(+1.57%)
Oct 06, 2023 0.9600 0.9843 0.9500 0.9677 701,443 -0.00(-0.20%)
Oct 05, 2023 0.9690 0.9900 0.9606 0.9696 175,988 -0.01(-1.06%)
Oct 04, 2023 0.9700 0.9943 0.9700 0.9800 139,145 +0.01(+0.73%)
Oct 03, 2023 1.010 1.040 0.9700 0.9729 405,961 -0.07(-6.45%)
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.