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

Yatsen Holding Ltd ADR (NY: YSG )

3.370 -0.120 (-3.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 30, 2022 6.350 7.300 6.250 7.300 245,546 +0.45(+6.57%)
Dec 29, 2022 6.400 7.000 5.975 6.850 441,071 +0.40(+6.20%)
Dec 28, 2022 7.000 7.050 6.350 6.450 517,028 -0.35(-5.15%)
Dec 27, 2022 7.600 7.600 6.750 6.800 327,116 -0.55(-7.48%)
Dec 23, 2022 7.450 7.742 7.250 7.350 117,120 -0.15(-2.00%)
Dec 22, 2022 8.150 8.400 7.250 7.500 367,168 -0.50(-6.25%)
Dec 21, 2022 7.400 8.250 7.200 8.000 372,580 +0.60(+8.11%)
Dec 20, 2022 6.400 7.500 6.400 7.400 543,054 +1.00(+15.62%)
Dec 19, 2022 6.850 6.900 6.300 6.400 201,363 -0.30(-4.48%)
Dec 16, 2022 6.550 6.900 6.400 6.700 647,368 +0.20(+3.08%)
Dec 15, 2022 7.050 7.100 6.500 6.500 178,965 -0.70(-9.72%)
Dec 14, 2022 7.000 7.350 6.800 7.200 287,980 +0.10(+1.41%)
Dec 13, 2022 6.500 7.100 6.250 7.100 602,056 +0.80(+12.70%)
Dec 12, 2022 6.150 6.325 5.950 6.300 210,654 -0.05(-0.79%)
Dec 09, 2022 6.500 6.850 6.150 6.350 389,901 -0.20(-3.05%)
Dec 08, 2022 6.250 6.750 5.475 6.550 1,062,113 +0.55(+9.17%)
Dec 07, 2022 5.800 6.000 5.600 6.000 345,290 +0.10(+1.69%)
Dec 06, 2022 6.000 6.200 5.750 5.900 538,013 +0.00(+0.00%)
Dec 05, 2022 6.750 6.750 5.900 5.900 781,186 -0.45(-7.09%)
Dec 02, 2022 5.900 6.900 5.900 6.350 855,389 +0.20(+3.25%)
Dec 01, 2022 6.100 6.350 5.850 6.150 502,687 +0.05(+0.82%)
Nov 30, 2022 6.150 6.275 5.500 6.100 1,234,089 +0.10(+1.67%)
Nov 29, 2022 6.000 6.242 5.900 6.000 253,848 +0.20(+3.45%)
Nov 28, 2022 5.800 6.075 5.700 5.800 151,582 -0.20(-3.33%)
Nov 25, 2022 5.450 6.000 5.450 6.000 134,153 +0.30(+5.26%)
Nov 23, 2022 5.450 5.850 5.050 5.700 190,799 +0.30(+5.56%)
Nov 22, 2022 5.950 5.950 5.300 5.400 251,144 -0.40(-6.90%)
Nov 21, 2022 5.800 5.900 5.550 5.800 148,850 -0.15(-2.52%)
Nov 18, 2022 5.850 6.050 5.800 5.950 60,933 +0.00(+0.00%)
Nov 17, 2022 5.750 6.150 5.750 5.950 180,281 -0.15(-2.46%)
Nov 16, 2022 6.600 6.650 6.050 6.100 175,011 -0.65(-9.63%)
Nov 15, 2022 6.000 6.775 5.600 6.750 631,017 +0.90(+15.38%)
Nov 14, 2022 5.600 5.875 5.600 5.850 109,232 +0.20(+3.54%)
Nov 11, 2022 5.600 5.750 5.500 5.650 114,093 +0.25(+4.63%)
Nov 10, 2022 5.550 5.550 5.300 5.400 135,606 +0.10(+1.89%)
Nov 09, 2022 5.250 5.400 5.200 5.300 108,221 -0.05(-0.93%)
Nov 08, 2022 5.900 5.900 5.150 5.350 248,662 -0.60(-10.08%)
Nov 07, 2022 6.000 6.000 5.705 5.950 108,243 +0.00(+0.00%)
Nov 04, 2022 6.000 6.100 5.650 5.950 177,200 +0.40(+7.21%)
Nov 03, 2022 5.700 5.850 5.500 5.550 75,279 -0.10(-1.77%)
Nov 02, 2022 5.700 6.000 5.500 5.650 109,474 -0.10(-1.74%)
Nov 01, 2022 5.900 5.900 5.725 5.750 100,893 +0.10(+1.77%)
Oct 31, 2022 5.350 5.800 5.350 5.650 70,335 +0.20(+3.67%)
Oct 28, 2022 5.350 5.700 5.278 5.450 50,292 -0.20(-3.54%)
Oct 27, 2022 5.250 5.850 5.250 5.650 121,787 +0.25(+4.63%)
Oct 26, 2022 5.150 5.747 5.100 5.400 131,825 +0.20(+3.85%)
Oct 25, 2022 5.250 5.400 5.100 5.200 149,597 -0.10(-1.89%)
Oct 24, 2022 5.000 5.300 4.850 5.300 260,381 -0.10(-1.85%)
Oct 21, 2022 5.550 5.575 5.350 5.400 86,170 -0.10(-1.82%)
Oct 20, 2022 6.000 6.150 5.500 5.500 92,828 -0.55(-9.09%)
Oct 19, 2022 5.600 6.150 5.600 6.050 339,700 +0.20(+3.42%)
Oct 18, 2022 5.900 6.099 5.750 5.850 358,009 +0.10(+1.74%)
Oct 17, 2022 5.300 5.800 5.285 5.750 124,304 +0.45(+8.49%)
Oct 14, 2022 5.450 5.650 5.250 5.300 232,448 -0.20(-3.64%)
Oct 13, 2022 5.200 5.500 5.100 5.500 158,087 +0.20(+3.77%)
Oct 12, 2022 5.150 5.350 4.940 5.300 123,621 +0.25(+4.95%)
Oct 11, 2022 5.250 5.300 4.850 5.050 136,574 -0.25(-4.72%)
Oct 10, 2022 5.300 5.450 5.250 5.300 47,485 -0.05(-0.93%)
Oct 07, 2022 5.900 5.900 5.250 5.350 173,873 -0.65(-10.83%)
Oct 06, 2022 6.000 6.150 5.850 6.000 74,448 +0.00(+0.00%)
Oct 05, 2022 5.850 6.300 5.700 6.000 147,289 -0.05(-0.83%)
Oct 04, 2022 5.800 6.100 5.800 6.050 118,875 +0.25(+4.31%)
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.