Indicators

Yatsen Holding Ltd ADR (NY: YSG )

4.320 UNCHANGED

Streaming Delayed 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 (%)
Feb 29, 2024	0.5170	0.5200	0.5011	0.5050	1,370,807	+0.00(+0.94%)
Feb 28, 2024	0.5100	0.5275	0.4960	0.5003	2,784,905	+0.00(+0.08%)
Feb 27, 2024	0.5200	0.5290	0.4500	0.4999	7,521,091	-0.02(-3.79%)
Feb 26, 2024	0.5300	0.5300	0.5109	0.5196	773,637	-0.01(-2.02%)
Feb 23, 2024	0.5224	0.5303	0.4920	0.5303	1,373,451	+0.02(+3.96%)
Feb 22, 2024	0.5430	0.5500	0.5076	0.5101	1,377,815	-0.03(-6.08%)
Feb 21, 2024	0.5536	0.5770	0.5400	0.5431	1,363,402	-0.00(-0.31%)
Feb 20, 2024	0.5916	0.6010	0.5208	0.5448	2,522,764	-0.05(-7.97%)
Feb 16, 2024	0.6100	0.6131	0.5800	0.5920	1,378,602	+0.00(+0.00%)
Feb 15, 2024	0.5830	0.6023	0.5818	0.5920	984,347	+0.01(+1.20%)
Feb 14, 2024	0.5830	0.6140	0.5813	0.5850	592,391	-0.02(-2.50%)
Feb 13, 2024	0.6380	0.6380	0.6000	0.6000	600,250	-0.03(-4.70%)
Feb 12, 2024	0.6150	0.6641	0.6076	0.6296	656,754	+0.01(+1.12%)
Feb 09, 2024	0.6329	0.6470	0.6110	0.6226	426,171	-0.01(-1.63%)
Feb 08, 2024	0.6100	0.6500	0.6100	0.6329	460,365	+0.00(+0.41%)
Feb 07, 2024	0.6400	0.6497	0.6110	0.6303	453,746	-0.01(-1.05%)
Feb 06, 2024	0.6000	0.6400	0.5900	0.6370	594,789	+0.04(+6.84%)
Feb 05, 2024	0.6200	0.6200	0.5825	0.5962	779,918	-0.02(-3.36%)
Feb 02, 2024	0.6155	0.6249	0.6075	0.6169	567,119	+0.00(+0.42%)

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.