Yatsen Holding Ltd ADR (NY: YSG )

3.520 +0.230 (+6.99%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.