Skip to main content

Yatsen Holding Ltd ADR (NY: YSG )

3.270 +0.070 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

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