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 (%)
Apr 30, 2024 4.380 4.540 4.188 4.370 276,013 -0.12(-2.67%)
Apr 29, 2024 4.770 4.800 4.222 4.490 477,782 -0.35(-7.23%)
Apr 26, 2024 4.630 4.880 4.600 4.840 562,995 +0.37(+8.28%)
Apr 25, 2024 4.280 4.550 4.230 4.470 416,172 +0.23(+5.42%)
Apr 24, 2024 4.130 4.305 3.990 4.240 329,163 +0.31(+7.89%)
Apr 23, 2024 4.000 4.480 3.890 3.930 474,627 +0.13(+3.42%)
Apr 22, 2024 3.790 3.945 3.700 3.800 309,195 +0.05(+1.33%)
Apr 19, 2024 3.520 3.850 3.460 3.750 236,361 +0.17(+4.75%)
Apr 18, 2024 3.610 3.724 3.440 3.580 323,115 -0.03(-0.83%)
Apr 17, 2024 3.710 3.990 3.570 3.610 488,304 +0.01(+0.28%)
Apr 16, 2024 3.360 3.740 3.320 3.600 444,267 +0.21(+6.19%)
Apr 15, 2024 3.090 3.620 3.070 3.390 675,055 +0.38(+12.62%)
Apr 12, 2024 3.040 3.100 2.970 3.010 217,407 -0.03(-0.99%)
Apr 11, 2024 3.140 3.150 2.950 3.040 354,959 -0.06(-1.94%)
Apr 10, 2024 3.190 3.260 3.030 3.100 357,113 -0.03(-0.96%)
Apr 09, 2024 3.100 3.280 3.050 3.130 350,939 +0.06(+1.95%)
Apr 08, 2024 2.790 3.170 2.790 3.070 465,261 +0.34(+12.45%)
Apr 05, 2024 2.720 3.000 2.710 2.730 375,482 +0.05(+1.87%)
Apr 04, 2024 2.570 2.780 2.570 2.680 234,571 +0.12(+4.69%)
Apr 03, 2024 2.510 2.740 2.500 2.560 438,761 -0.01(-0.39%)
Apr 02, 2024 2.280 2.640 2.280 2.570 439,135 +0.28(+12.23%)
Apr 01, 2024 2.150 2.300 2.120 2.290 324,865 +0.18(+8.53%)
Mar 28, 2024 2.090 2.220 2.050 2.110 466,300 +0.00(+0.00%)
Mar 27, 2024 2.040 2.093 1.990 2.110 397,742 +0.08(+3.94%)
Mar 26, 2024 2.080 2.170 2.020 2.030 528,148 -0.05(-2.40%)
Mar 25, 2024 2.080 2.180 2.060 2.080 367,908 -0.05(-2.35%)
Mar 22, 2024 2.130 2.180 2.100 2.130 450,950 +0.00(+0.00%)
Mar 21, 2024 2.150 2.190 2.110 2.130 492,896 -0.02(-0.93%)
Mar 20, 2024 2.220 2.220 2.110 2.150 697,167 -0.03(-1.38%)
Mar 19, 2024 2.270 2.270 2.130 2.180 560,057 -0.10(-4.39%)
Mar 18, 2024 2.450 2.450 2.250 2.280 694,011 +1.79(+365.31%)
Mar 15, 2024 0.5700 0.5700 0.4400 0.4900 13,561,601 -0.07(-12.87%)
Mar 14, 2024 0.5835 0.6197 0.5524 0.5624 1,168,370 -0.03(-4.84%)
Mar 13, 2024 0.5500 0.6279 0.5500 0.5910 1,467,317 +0.03(+4.81%)
Mar 12, 2024 0.5294 0.5942 0.5220 0.5639 2,454,087 +0.03(+6.40%)
Mar 11, 2024 0.5020 0.5700 0.5020 0.5300 3,032,209 +0.01(+1.15%)
Mar 08, 2024 0.4900 0.5415 0.4615 0.5240 3,814,007 +0.01(+2.56%)
Mar 07, 2024 0.5500 0.5700 0.5109 0.5109 1,954,560 -0.04(-7.11%)
Mar 06, 2024 0.6591 0.6600 0.5500 0.5500 3,082,034 -0.05(-7.95%)
Mar 05, 2024 0.5700 0.6650 0.5700 0.5975 5,082,422 +0.04(+7.66%)
Mar 04, 2024 0.5155 0.5756 0.5151 0.5550 2,394,497 +0.04(+8.27%)
Mar 01, 2024 0.5080 0.5175 0.5070 0.5126 1,379,156 +0.01(+1.50%)
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.