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 (%)
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%)
Sep 03, 2024 3.170 3.230 3.130 3.170 60,474 -0.02(-0.63%)
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%)
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.