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 (%)
Feb 29, 2024 2.585 2.600 2.506 2.525 274,161 +0.02(+0.94%)
Feb 28, 2024 2.550 2.638 2.480 2.502 556,981 +0.00(+0.08%)
Feb 27, 2024 2.600 2.645 2.250 2.499 1,504,218 -0.10(-3.79%)
Feb 26, 2024 2.650 2.650 2.554 2.598 154,727 -0.05(-2.02%)
Feb 23, 2024 2.612 2.651 2.460 2.651 274,690 +0.10(+3.96%)
Feb 22, 2024 2.715 2.750 2.538 2.550 275,563 -0.17(-6.08%)
Feb 21, 2024 2.768 2.885 2.700 2.716 272,680 -0.01(-0.31%)
Feb 20, 2024 2.958 3.005 2.604 2.724 504,552 -0.24(-7.97%)
Feb 16, 2024 3.050 3.066 2.900 2.960 275,720 +0.00(+0.00%)
Feb 15, 2024 2.915 3.011 2.909 2.960 196,869 +0.04(+1.20%)
Feb 14, 2024 2.915 3.070 2.906 2.925 118,478 -0.08(-2.50%)
Feb 13, 2024 3.190 3.190 3.000 3.000 120,050 -0.15(-4.70%)
Feb 12, 2024 3.075 3.321 3.038 3.148 131,350 +0.04(+1.12%)
Feb 09, 2024 3.164 3.235 3.055 3.113 85,234 -0.05(-1.63%)
Feb 08, 2024 3.050 3.250 3.050 3.164 92,073 +0.01(+0.41%)
Feb 07, 2024 3.200 3.248 3.055 3.151 90,749 -0.03(-1.05%)
Feb 06, 2024 3.000 3.200 2.950 3.185 118,957 +0.20(+6.84%)
Feb 05, 2024 3.100 3.100 2.913 2.981 155,983 -0.10(-3.36%)
Feb 02, 2024 3.078 3.124 3.038 3.084 113,423 +0.01(+0.42%)
Feb 01, 2024 3.100 3.200 3.025 3.071 68,767 -0.02(-0.76%)
Jan 31, 2024 3.246 3.390 3.050 3.095 126,689 +0.02(+0.49%)
Jan 30, 2024 3.099 3.400 3.055 3.080 94,889 +0.02(+0.82%)
Jan 29, 2024 3.350 3.458 3.050 3.055 116,065 -0.25(-7.56%)
Jan 26, 2024 3.510 3.550 3.300 3.305 102,837 -0.29(-7.95%)
Jan 25, 2024 3.350 3.591 3.300 3.591 126,704 +0.00(+0.00%)
Jan 24, 2024 3.655 3.655 3.499 3.591 52,981 +0.11(+3.16%)
Jan 23, 2024 3.500 3.680 3.460 3.481 57,573 +0.03(+0.81%)
Jan 22, 2024 3.265 3.575 3.265 3.453 65,563 +0.08(+2.34%)
Jan 19, 2024 3.605 3.684 3.255 3.373 156,088 -0.18(-4.99%)
Jan 18, 2024 3.613 3.793 3.550 3.550 125,918 -0.01(-0.36%)
Jan 17, 2024 3.551 3.740 3.550 3.563 66,655 -0.02(-0.57%)
Jan 16, 2024 3.650 3.674 3.582 3.584 109,118 -0.07(-1.94%)
Jan 12, 2024 3.850 3.950 3.655 3.655 72,992 -0.14(-3.78%)
Jan 11, 2024 3.700 3.850 3.675 3.799 77,669 +0.12(+3.36%)
Jan 10, 2024 3.700 3.786 3.630 3.675 103,609 +0.06(+1.79%)
Jan 09, 2024 3.680 3.848 3.611 3.611 73,495 -0.12(-3.33%)
Jan 08, 2024 3.525 3.808 3.525 3.735 100,042 +0.09(+2.53%)
Jan 05, 2024 3.850 3.931 3.620 3.643 74,034 -0.21(-5.38%)
Jan 04, 2024 3.712 3.900 3.712 3.850 75,677 +0.10(+2.67%)
Jan 03, 2024 3.900 4.000 3.723 3.750 107,819 -0.00(-0.13%)
Jan 02, 2024 3.720 3.999 3.692 3.755 110,648 +0.10(+2.65%)
Dec 29, 2023 3.950 4.016 3.658 3.658 81,972 -0.29(-7.26%)
Dec 28, 2023 3.850 4.018 3.786 3.945 121,137 +0.18(+4.70%)
Dec 27, 2023 3.550 3.829 3.500 3.768 171,461 +0.27(+7.64%)
Dec 26, 2023 3.550 3.749 3.500 3.500 187,292 -0.06(-1.59%)
Dec 22, 2023 3.555 3.849 3.500 3.557 268,233 +0.06(+1.61%)
Dec 21, 2023 3.650 3.650 3.500 3.500 55,075 +0.04(+1.10%)
Dec 20, 2023 3.603 3.747 3.462 3.462 51,666 -0.23(-6.18%)
Dec 19, 2023 3.525 3.794 3.500 3.690 256,878 +0.12(+3.46%)
Dec 18, 2023 3.500 3.639 3.500 3.567 82,072 +0.01(+0.21%)
Dec 15, 2023 3.600 3.695 3.500 3.559 258,713 -0.06(-1.55%)
Dec 14, 2023 3.600 3.812 3.450 3.615 308,413 +0.02(+0.42%)
Dec 13, 2023 3.600 3.705 3.575 3.600 53,458 -0.10(-2.83%)
Dec 12, 2023 3.724 3.750 3.660 3.705 83,426 -0.04(-1.20%)
Dec 11, 2023 3.885 3.901 3.750 3.750 121,102 -0.19(-4.79%)
Dec 08, 2023 3.987 3.987 3.819 3.938 35,268 -0.05(-1.23%)
Dec 07, 2023 3.900 4.000 3.751 3.987 88,567 +0.06(+1.51%)
Dec 06, 2023 4.090 4.090 3.908 3.928 161,459 -0.16(-3.94%)
Dec 05, 2023 3.984 4.099 3.950 4.089 110,810 +0.06(+1.43%)
Dec 04, 2023 4.050 4.062 3.900 4.032 77,415 +0.03(+0.77%)
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.