Skip to main content

Yatsen Holding Ltd ADR (NY: YSG )

3.800 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 3.780 3.850 3.740 3.800 185,855 +0.00(+0.00%)
Oct 30, 2024 3.680 3.850 3.680 3.800 269,586 +0.08(+2.15%)
Oct 29, 2024 3.710 3.780 3.650 3.720 293,071 +0.02(+0.54%)
Oct 28, 2024 3.480 3.720 3.410 3.700 302,405 +0.20(+5.71%)
Oct 25, 2024 3.660 3.695 3.500 3.500 475,040 -0.15(-4.11%)
Oct 24, 2024 3.630 3.680 3.610 3.650 247,612 -0.02(-0.54%)
Oct 23, 2024 3.670 3.790 3.650 3.670 194,275 +0.00(+0.00%)
Oct 22, 2024 3.640 3.720 3.588 3.670 231,998 +0.02(+0.55%)
Oct 21, 2024 3.560 3.695 3.530 3.650 131,104 +0.00(+0.00%)
Oct 18, 2024 3.660 3.770 3.640 3.650 331,742 +0.07(+1.96%)
Oct 17, 2024 3.530 3.620 3.465 3.580 212,718 +0.01(+0.28%)
Oct 16, 2024 3.470 3.640 3.460 3.570 167,043 +0.12(+3.48%)
Oct 15, 2024 3.480 3.550 3.420 3.450 315,639 -0.13(-3.63%)
Oct 14, 2024 3.680 3.830 3.440 3.580 380,058 -0.18(-4.79%)
Oct 11, 2024 3.550 3.820 3.550 3.760 320,132 +0.14(+3.87%)
Oct 10, 2024 3.330 3.675 3.260 3.620 310,851 +0.26(+7.74%)
Oct 09, 2024 3.350 3.390 3.300 3.360 263,858 +0.01(+0.30%)
Oct 08, 2024 3.200 3.540 3.200 3.350 401,520 -0.05(-1.47%)
Oct 07, 2024 3.550 3.583 3.280 3.400 392,232 -0.09(-2.58%)
Oct 04, 2024 3.460 3.515 3.370 3.490 174,437 +0.08(+2.35%)
Oct 03, 2024 3.250 3.425 3.200 3.410 200,348 +0.00(+0.00%)
Oct 02, 2024 3.650 3.710 3.290 3.410 345,887 -0.05(-1.45%)
Oct 01, 2024 3.510 3.511 3.340 3.460 339,125 +0.05(+1.47%)
Sep 30, 2024 3.550 3.650 3.140 3.410 922,014 +0.04(+1.19%)
Sep 27, 2024 3.590 3.623 3.280 3.370 376,914 -0.12(-3.44%)
Sep 26, 2024 3.480 3.500 3.380 3.490 235,399 +0.19(+5.76%)
Sep 25, 2024 3.340 3.450 3.290 3.300 128,795 -0.06(-1.79%)
Sep 24, 2024 3.310 3.420 3.310 3.360 263,428 +0.18(+5.66%)
Sep 23, 2024 3.280 3.380 3.180 3.180 116,082 -0.07(-2.15%)
Sep 20, 2024 3.200 3.330 3.180 3.250 102,175 +0.01(+0.31%)
Sep 19, 2024 3.330 3.420 3.200 3.240 138,270 -0.05(-1.52%)
Sep 18, 2024 3.250 3.370 3.240 3.290 102,743 +0.05(+1.54%)
Sep 17, 2024 3.150 3.330 3.150 3.240 53,824 +0.01(+0.31%)
Sep 16, 2024 3.150 3.290 3.110 3.230 59,091 +0.07(+2.22%)
Sep 13, 2024 3.310 3.370 3.115 3.160 123,870 -0.16(-4.82%)
Sep 12, 2024 3.210 3.450 3.210 3.320 73,344 +0.06(+1.84%)
Sep 11, 2024 3.530 3.550 3.220 3.260 112,239 -0.27(-7.65%)
Sep 10, 2024 3.480 3.680 3.375 3.530 255,044 +0.21(+6.33%)
Sep 09, 2024 3.180 3.370 3.180 3.320 104,591 +0.12(+3.75%)
Sep 06, 2024 3.230 3.320 3.170 3.200 95,121 -0.05(-1.54%)
Sep 05, 2024 3.050 3.360 3.035 3.250 190,636 +0.19(+6.21%)
Sep 04, 2024 3.170 3.180 3.040 3.060 113,077 -0.11(-3.47%)
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.