Skip to main content

Yatsen Holding Ltd ADR (NY: YSG )

2.110 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Aug 01, 2023 1.210 1.220 1.170 1.170 586,119 -0.06(-4.88%)
Jul 31, 2023 1.250 1.270 1.220 1.230 803,415 -0.02(-1.60%)
Jul 28, 2023 1.210 1.280 1.210 1.250 1,068,581 +0.07(+5.93%)
Jul 27, 2023 1.240 1.270 1.180 1.180 727,850 -0.06(-4.84%)
Jul 26, 2023 1.230 1.260 1.200 1.240 881,033 +0.04(+3.33%)
Jul 25, 2023 1.240 1.250 1.170 1.200 823,415 +0.00(+0.00%)
Jul 24, 2023 1.200 1.240 1.195 1.200 709,107 +0.00(+0.00%)
Jul 21, 2023 1.180 1.230 1.160 1.200 621,937 +0.01(+0.84%)
Jul 20, 2023 1.220 1.260 1.190 1.190 664,835 -0.03(-2.46%)
Jul 19, 2023 1.180 1.245 1.180 1.220 460,428 +0.04(+3.39%)
Jul 18, 2023 1.260 1.260 1.170 1.180 752,105 -0.09(-7.09%)
Jul 17, 2023 1.280 1.290 1.220 1.270 611,719 +0.00(+0.00%)
Jul 14, 2023 1.290 1.330 1.220 1.270 1,142,833 -0.01(-0.78%)
Jul 13, 2023 1.160 1.300 1.160 1.280 1,288,301 +0.08(+6.67%)
Jul 12, 2023 1.090 1.230 1.080 1.200 2,212,185 +0.13(+12.15%)
Jul 11, 2023 1.070 1.080 1.040 1.070 982,058 +0.03(+2.88%)
Jul 10, 2023 1.020 1.080 1.010 1.040 948,212 +0.01(+0.97%)
Jul 07, 2023 0.9956 1.030 0.9810 1.030 1,237,644 +0.06(+5.68%)
Jul 06, 2023 0.9600 0.9952 0.9100 0.9746 1,028,591 +0.02(+1.72%)
Jul 05, 2023 0.9600 1.010 0.9574 0.9581 718,530 -0.03(-3.22%)
Jul 03, 2023 1.010 1.030 0.9851 0.9900 576,641 -0.02(-1.98%)
Jun 30, 2023 1.010 1.030 1.000 1.010 568,889 +0.00(+0.00%)
Jun 29, 2023 1.020 1.030 0.9900 1.010 568,743 -0.01(-0.98%)
Jun 28, 2023 1.010 1.030 1.000 1.020 970,056 +0.01(+0.99%)
Jun 27, 2023 1.030 1.045 1.000 1.010 975,107 +0.00(+0.00%)
Jun 26, 2023 0.9800 1.030 0.9758 1.010 857,233 +0.02(+2.02%)
Jun 23, 2023 1.010 1.010 0.9800 0.9900 689,738 -0.02(-1.98%)
Jun 22, 2023 0.9900 1.020 0.9900 1.010 744,704 +0.01(+1.12%)
Jun 21, 2023 0.9801 1.025 0.9800 0.9988 755,615 +0.01(+1.46%)
Jun 20, 2023 1.010 1.025 0.9801 0.9844 1,197,105 -0.02(-1.56%)
Jun 16, 2023 1.000 1.050 1.000 1.000 5,335,837 -0.01(-0.99%)
Jun 15, 2023 0.9910 1.020 0.9600 1.010 999,083 +0.03(+3.06%)
Jun 14, 2023 1.000 1.035 0.9800 0.9800 960,183 +0.00(+0.00%)
Jun 13, 2023 1.030 1.095 0.9800 0.9800 1,425,214 -0.08(-7.55%)
Jun 12, 2023 1.020 1.090 1.020 1.060 902,352 +0.02(+1.92%)
Jun 09, 2023 1.000 1.060 0.9999 1.040 634,475 +0.02(+1.96%)
Jun 08, 2023 1.040 1.090 1.005 1.020 1,092,403 -0.05(-4.67%)
Jun 07, 2023 1.090 1.100 1.020 1.070 1,478,781 +0.00(+0.00%)
Jun 06, 2023 1.030 1.080 1.000 1.070 1,471,538 +0.05(+4.90%)
Jun 05, 2023 0.9813 1.050 0.9600 1.020 1,212,767 +0.05(+5.31%)
Jun 02, 2023 0.9410 1.030 0.9410 0.9686 880,932 +0.01(+1.10%)
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.