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

Yatsen Holding Ltd ADR (NY: YSG )

3.250 +0.010 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
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%)
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%)
Jun 03, 2024 3.450 3.450 3.130 3.170 226,971 -0.23(-6.76%)
May 31, 2024 3.380 3.430 3.270 3.400 222,482 +0.02(+0.59%)
May 30, 2024 3.160 3.380 3.050 3.380 237,541 +0.23(+7.30%)
May 29, 2024 3.260 3.270 2.980 3.150 539,744 -0.21(-6.25%)
May 28, 2024 3.400 3.500 3.170 3.360 225,071 -0.04(-1.18%)
May 24, 2024 3.280 3.400 3.060 3.400 422,328 +0.12(+3.66%)
May 23, 2024 3.310 3.540 3.245 3.280 340,163 +0.00(+0.00%)
May 22, 2024 4.000 4.100 3.010 3.280 988,256 -1.27(-27.91%)
May 21, 2024 4.360 4.630 4.360 4.550 270,570 +0.09(+2.02%)
May 20, 2024 4.530 4.640 4.440 4.460 223,655 -0.04(-0.89%)
May 17, 2024 4.410 4.530 4.210 4.500 595,044 +0.12(+2.74%)
May 16, 2024 4.350 4.580 4.330 4.380 293,936 +0.03(+0.69%)
May 15, 2024 4.550 4.660 4.280 4.350 332,397 -0.20(-4.40%)
May 14, 2024 4.570 4.800 4.480 4.550 264,518 -0.15(-3.19%)
May 13, 2024 4.570 4.890 4.515 4.700 359,393 +0.16(+3.52%)
May 10, 2024 4.680 4.830 4.540 4.540 359,011 -0.09(-1.94%)
May 09, 2024 4.360 4.670 4.320 4.630 289,771 +0.31(+7.18%)
May 08, 2024 4.380 4.460 4.260 4.320 278,315 -0.11(-2.48%)
May 07, 2024 4.360 4.580 4.350 4.430 258,400 +0.07(+1.61%)
May 06, 2024 4.380 4.540 4.280 4.360 319,493 +0.02(+0.46%)
May 03, 2024 4.300 4.410 4.180 4.340 484,800 +0.13(+3.09%)
May 02, 2024 4.170 4.320 4.070 4.210 281,830 +0.06(+1.45%)
May 01, 2024 4.380 4.410 4.090 4.150 394,370 -0.22(-5.03%)
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 -0.17(-6.94%)
Mar 15, 2024 2.850 2.850 2.200 2.450 2,712,320 -0.36(-12.87%)
Mar 14, 2024 2.917 3.099 2.762 2.812 233,674 -0.14(-4.84%)
Mar 13, 2024 2.750 3.139 2.750 2.955 293,463 +0.14(+4.81%)
Mar 12, 2024 2.647 2.971 2.610 2.820 490,817 +0.17(+6.40%)
Mar 11, 2024 2.510 2.850 2.510 2.650 606,441 +0.03(+1.15%)
Mar 08, 2024 2.450 2.708 2.308 2.620 762,801 +0.07(+2.56%)
Mar 07, 2024 2.750 2.850 2.554 2.554 390,912 -0.20(-7.11%)
Mar 06, 2024 3.296 3.300 2.750 2.750 616,406 -0.24(-7.95%)
Mar 05, 2024 2.850 3.325 2.850 2.987 1,016,484 +0.21(+7.66%)
Mar 04, 2024 2.578 2.878 2.575 2.775 478,899 +0.21(+8.27%)
Mar 01, 2024 2.540 2.587 2.535 2.563 275,831 +0.04(+1.50%)
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%)
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.