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

Yatsen Holding Ltd ADR (NY: YSG )

4.510 +0.050 (+1.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.380 4.680 4.340 4.510 360,199 +0.05(+1.12%)
Nov 21, 2024 4.360 4.615 4.300 4.460 626,846 +0.06(+1.36%)
Nov 20, 2024 3.830 4.440 3.680 4.400 557,050 +0.45(+11.39%)
Nov 19, 2024 3.890 3.980 3.890 3.950 400,026 +0.06(+1.54%)
Nov 18, 2024 4.060 4.060 3.820 3.890 400,160 -0.12(-2.99%)
Nov 15, 2024 3.980 4.070 3.980 4.010 119,015 +0.01(+0.25%)
Nov 14, 2024 3.970 4.130 3.950 4.000 266,903 +0.00(+0.00%)
Nov 13, 2024 3.880 4.060 3.875 4.000 322,083 +0.10(+2.56%)
Nov 12, 2024 3.990 4.040 3.860 3.900 330,284 -0.10(-2.50%)
Nov 11, 2024 3.880 4.060 3.880 4.000 198,303 +0.10(+2.56%)
Nov 08, 2024 3.830 3.940 3.790 3.900 125,237 +0.03(+0.78%)
Nov 07, 2024 3.960 4.000 3.770 3.870 275,554 -0.03(-0.77%)
Nov 06, 2024 3.890 3.929 3.810 3.900 212,154 -0.05(-1.27%)
Nov 05, 2024 3.810 4.000 3.800 3.950 226,565 +0.15(+3.95%)
Nov 04, 2024 3.890 3.910 3.765 3.800 317,669 -0.09(-2.31%)
Nov 01, 2024 3.790 3.960 3.790 3.890 385,825 +0.09(+2.37%)
Oct 31, 2024 3.780 3.850 3.740 3.800 185,855 +0.00(+0.00%)
Oct 30, 2024 3.680 3.850 3.680 3.800 269,586 +0.08(+2.15%)
Oct 29, 2024 3.710 3.780 3.650 3.720 293,071 +0.02(+0.54%)
Oct 28, 2024 3.480 3.720 3.410 3.700 302,405 +0.20(+5.71%)
Oct 25, 2024 3.660 3.695 3.500 3.500 475,040 -0.15(-4.11%)
Oct 24, 2024 3.630 3.680 3.610 3.650 247,612 -0.02(-0.54%)
Oct 23, 2024 3.670 3.790 3.650 3.670 194,275 +0.00(+0.00%)
Oct 22, 2024 3.640 3.720 3.588 3.670 231,998 +0.02(+0.55%)
Oct 21, 2024 3.560 3.695 3.530 3.650 131,104 +0.00(+0.00%)
Oct 18, 2024 3.660 3.770 3.640 3.650 331,742 +0.07(+1.96%)
Oct 17, 2024 3.530 3.620 3.465 3.580 212,718 +0.01(+0.28%)
Oct 16, 2024 3.470 3.640 3.460 3.570 167,043 +0.12(+3.48%)
Oct 15, 2024 3.480 3.550 3.420 3.450 315,639 -0.13(-3.63%)
Oct 14, 2024 3.680 3.830 3.440 3.580 380,058 -0.18(-4.79%)
Oct 11, 2024 3.550 3.820 3.550 3.760 320,132 +0.14(+3.87%)
Oct 10, 2024 3.330 3.675 3.260 3.620 310,851 +0.26(+7.74%)
Oct 09, 2024 3.350 3.390 3.300 3.360 263,858 +0.01(+0.30%)
Oct 08, 2024 3.200 3.540 3.200 3.350 401,520 -0.05(-1.47%)
Oct 07, 2024 3.550 3.583 3.280 3.400 392,232 -0.09(-2.58%)
Oct 04, 2024 3.460 3.515 3.370 3.490 174,437 +0.08(+2.35%)
Oct 03, 2024 3.250 3.425 3.200 3.410 200,348 +0.00(+0.00%)
Oct 02, 2024 3.650 3.710 3.290 3.410 345,887 -0.05(-1.45%)
Oct 01, 2024 3.510 3.511 3.340 3.460 339,125 +0.05(+1.47%)
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%)
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.