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 (%)
Aug 30, 2024 3.150 3.276 3.140 3.190 58,886 +0.05(+1.59%)
Aug 29, 2024 3.120 3.260 3.090 3.140 82,848 +0.03(+0.96%)
Aug 28, 2024 3.060 3.300 3.053 3.110 65,328 +0.05(+1.63%)
Aug 27, 2024 3.110 3.200 3.060 3.060 96,509 -0.06(-1.92%)
Aug 26, 2024 3.400 3.400 3.090 3.120 144,517 -0.23(-6.87%)
Aug 23, 2024 3.520 3.561 3.350 3.350 151,138 -0.12(-3.46%)
Aug 22, 2024 3.580 3.621 3.440 3.470 115,874 -0.11(-3.07%)
Aug 21, 2024 3.580 3.710 3.510 3.580 162,531 -0.04(-1.10%)
Aug 20, 2024 3.540 3.760 3.490 3.620 148,494 -0.12(-3.21%)
Aug 19, 2024 3.820 3.940 3.590 3.740 123,965 -0.03(-0.80%)
Aug 16, 2024 3.730 3.860 3.720 3.770 124,662 -0.01(-0.26%)
Aug 15, 2024 3.770 3.890 3.705 3.780 126,672 +0.09(+2.44%)
Aug 14, 2024 3.610 3.810 3.580 3.690 96,818 +0.03(+0.82%)
Aug 13, 2024 3.680 3.750 3.550 3.660 76,354 -0.01(-0.27%)
Aug 12, 2024 3.580 3.764 3.580 3.670 90,977 +0.02(+0.55%)
Aug 09, 2024 3.810 3.810 3.650 3.650 87,889 -0.13(-3.44%)
Aug 08, 2024 3.600 3.800 3.600 3.780 137,141 +0.18(+5.00%)
Aug 07, 2024 3.710 3.770 3.570 3.600 99,248 -0.04(-1.10%)
Aug 06, 2024 3.730 3.830 3.630 3.640 118,322 -0.09(-2.41%)
Aug 05, 2024 3.570 3.830 3.530 3.730 139,188 -0.07(-1.84%)
Aug 02, 2024 3.810 3.900 3.760 3.800 131,434 -0.05(-1.30%)
Aug 01, 2024 3.900 3.990 3.830 3.850 100,183 -0.06(-1.53%)
Jul 31, 2024 3.930 4.050 3.880 3.910 138,905 +0.00(+0.00%)
Jul 30, 2024 3.840 4.080 3.820 3.910 153,267 +0.00(+0.00%)
Jul 29, 2024 3.880 3.995 3.770 3.910 200,737 +0.11(+2.89%)
Jul 26, 2024 3.780 3.900 3.740 3.800 190,599 +0.07(+1.88%)
Jul 25, 2024 3.550 3.750 3.550 3.730 134,788 +0.19(+5.37%)
Jul 24, 2024 3.630 3.770 3.490 3.540 135,087 -0.08(-2.21%)
Jul 23, 2024 3.600 3.660 3.575 3.620 124,366 +0.06(+1.69%)
Jul 22, 2024 3.560 3.670 3.450 3.560 141,273 +0.04(+1.14%)
Jul 19, 2024 3.240 3.570 3.240 3.520 113,566 +0.23(+6.99%)
Jul 18, 2024 3.580 3.620 3.260 3.290 213,559 -0.21(-6.00%)
Jul 17, 2024 3.620 3.870 3.470 3.500 184,703 -0.16(-4.37%)
Jul 16, 2024 3.500 3.700 3.490 3.660 196,545 +0.17(+4.87%)
Jul 15, 2024 3.500 3.650 3.430 3.490 189,722 +0.00(+0.00%)
Jul 12, 2024 3.640 3.780 3.460 3.490 180,312 -0.12(-3.32%)
Jul 11, 2024 3.610 3.760 3.540 3.610 166,891 +0.03(+0.84%)
Jul 10, 2024 3.400 3.720 3.315 3.580 196,512 +0.12(+3.47%)
Jul 09, 2024 3.560 3.693 3.400 3.460 261,444 +0.00(+0.00%)
Jul 08, 2024 3.200 3.590 3.190 3.460 181,106 +0.26(+8.12%)
Jul 05, 2024 3.200 3.380 3.150 3.200 192,635 +0.02(+0.63%)
Jul 03, 2024 3.030 3.310 3.030 3.180 178,618 +0.16(+5.30%)
Jul 02, 2024 2.950 3.140 2.950 3.020 136,407 +0.06(+2.03%)
Jul 01, 2024 2.640 2.980 2.640 2.960 140,684 +0.30(+11.28%)
Jun 28, 2024 2.910 2.910 2.600 2.660 365,010 -0.25(-8.59%)
Jun 27, 2024 2.890 3.050 2.830 2.910 219,834 +0.00(+0.00%)
Jun 26, 2024 2.800 2.950 2.800 2.910 219,812 +0.12(+4.30%)
Jun 25, 2024 2.990 3.020 2.660 2.790 470,847 -0.22(-7.31%)
Jun 24, 2024 3.080 3.180 2.970 3.010 225,675 -0.10(-3.22%)
Jun 21, 2024 3.190 3.210 3.040 3.110 172,511 -0.06(-1.89%)
Jun 20, 2024 3.220 3.350 3.130 3.170 202,141 -0.02(-0.63%)
Jun 18, 2024 3.260 3.335 3.160 3.190 173,027 -0.03(-0.93%)
Jun 17, 2024 3.350 3.400 3.210 3.220 193,706 -0.11(-3.30%)
Jun 14, 2024 3.280 3.470 3.230 3.330 227,379 +0.06(+1.83%)
Jun 13, 2024 3.190 3.450 3.190 3.270 210,776 +0.07(+2.19%)
Jun 12, 2024 3.150 3.350 3.110 3.200 201,369 +0.07(+2.24%)
Jun 11, 2024 2.890 3.230 2.870 3.130 225,422 +0.27(+9.44%)
Jun 10, 2024 3.110 3.110 2.830 2.860 250,907 -0.29(-9.21%)
Jun 07, 2024 3.340 3.340 3.100 3.150 181,244 -0.20(-5.97%)
Jun 06, 2024 3.360 3.500 3.310 3.350 250,662 +0.01(+0.30%)
Jun 05, 2024 3.100 3.350 3.060 3.340 209,388 +0.28(+9.15%)
Jun 04, 2024 3.180 3.230 3.020 3.060 221,140 -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.