Skip to main content

Yatsen Holding Ltd ADR (NY: YSG )

2.165 +0.055 (+2.61%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 0.6200 0.6399 0.6050 0.6143 343,836 -0.00(-0.76%)
Jan 31, 2024 0.6492 0.6781 0.6100 0.6190 633,446 +0.00(+0.49%)
Jan 30, 2024 0.6199 0.6799 0.6110 0.6160 474,448 +0.01(+0.82%)
Jan 29, 2024 0.6700 0.6915 0.6100 0.6110 580,327 -0.05(-7.56%)
Jan 26, 2024 0.7020 0.7099 0.6600 0.6610 514,187 -0.06(-7.95%)
Jan 25, 2024 0.6701 0.7181 0.6601 0.7181 633,524 +0.00(+0.00%)
Jan 24, 2024 0.7310 0.7310 0.6999 0.7181 264,907 +0.02(+3.16%)
Jan 23, 2024 0.7000 0.7361 0.6920 0.6961 287,866 +0.01(+0.81%)
Jan 22, 2024 0.6530 0.7150 0.6530 0.6905 327,817 +0.02(+2.34%)
Jan 19, 2024 0.7210 0.7369 0.6510 0.6747 780,443 -0.04(-4.99%)
Jan 18, 2024 0.7226 0.7587 0.7101 0.7101 629,593 -0.00(-0.36%)
Jan 17, 2024 0.7103 0.7480 0.7100 0.7127 333,277 -0.00(-0.57%)
Jan 16, 2024 0.7300 0.7347 0.7164 0.7168 545,592 -0.01(-1.94%)
Jan 12, 2024 0.7700 0.7900 0.7310 0.7310 364,964 -0.03(-3.78%)
Jan 11, 2024 0.7400 0.7700 0.7350 0.7597 388,349 +0.02(+3.36%)
Jan 10, 2024 0.7400 0.7572 0.7260 0.7350 518,047 +0.01(+1.79%)
Jan 09, 2024 0.7360 0.7696 0.7221 0.7221 367,476 -0.02(-3.33%)
Jan 08, 2024 0.7050 0.7616 0.7050 0.7470 500,213 +0.02(+2.53%)
Jan 05, 2024 0.7700 0.7862 0.7240 0.7286 370,170 -0.04(-5.38%)
Jan 04, 2024 0.7423 0.7800 0.7423 0.7700 378,389 +0.02(+2.67%)
Jan 03, 2024 0.7800 0.8000 0.7445 0.7500 539,098 -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.