Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yatsen Holding Ltd ADR (NY: YSG )

3.800 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
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.