Indicators

Yatsen Holding Ltd ADR (NY: YSG )

4.510 +0.190 (+4.40%)

Streaming Delayed Price Updated: 11:33 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	0.8900	1.050	0.8824	1.010	2,835,261	+0.19(+22.42%)
Apr 27, 2023	0.8430	0.8770	0.8200	0.8250	1,406,913	-0.03(-3.79%)
Apr 26, 2023	0.9200	0.9499	0.8492	0.8575	1,834,156	-0.03(-2.90%)
Apr 25, 2023	0.9900	0.9900	0.8750	0.8831	1,940,989	-0.11(-11.22%)
Apr 24, 2023	1.040	1.040	0.9802	0.9947	1,902,519	-0.04(-3.43%)
Apr 21, 2023	1.080	1.090	0.9936	1.030	2,732,064	-0.05(-4.63%)
Apr 20, 2023	1.120	1.140	1.060	1.080	4,705,073	-0.04(-3.57%)
Apr 19, 2023	1.190	1.220	1.105	1.120	2,639,940	-0.10(-8.20%)
Apr 18, 2023	1.250	1.260	1.165	1.220	1,691,190	-0.03(-2.40%)
Apr 17, 2023	1.270	1.300	1.200	1.250	1,422,417	-0.01(-0.79%)
Apr 14, 2023	1.260	1.310	1.215	1.260	1,568,086	+0.00(+0.00%)
Apr 13, 2023	1.280	1.300	1.235	1.260	1,048,575	-0.02(-1.56%)
Apr 12, 2023	1.360	1.370	1.250	1.280	1,604,479	-0.08(-5.88%)
Apr 11, 2023	1.390	1.390	1.330	1.360	1,064,398	-0.02(-1.45%)
Apr 10, 2023	1.400	1.445	1.360	1.380	1,338,384	-0.06(-4.17%)
Apr 06, 2023	1.450	1.460	1.380	1.440	1,296,894	+0.02(+1.41%)
Apr 05, 2023	1.470	1.475	1.380	1.420	1,643,793	-0.07(-4.70%)
Apr 04, 2023	1.470	1.505	1.430	1.490	1,498,968	-0.01(-0.67%)

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.