Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	2.585	2.600	2.506	2.525	274,161	+0.02(+0.94%)
Feb 28, 2024	2.550	2.638	2.480	2.502	556,981	+0.00(+0.08%)
Feb 27, 2024	2.600	2.645	2.250	2.499	1,504,218	-0.10(-3.79%)
Feb 26, 2024	2.650	2.650	2.554	2.598	154,727	-0.05(-2.02%)
Feb 23, 2024	2.612	2.651	2.460	2.651	274,690	+0.10(+3.96%)
Feb 22, 2024	2.715	2.750	2.538	2.550	275,563	-0.17(-6.08%)
Feb 21, 2024	2.768	2.885	2.700	2.716	272,680	-0.01(-0.31%)
Feb 20, 2024	2.958	3.005	2.604	2.724	504,552	-0.24(-7.97%)
Feb 16, 2024	3.050	3.066	2.900	2.960	275,720	+0.00(+0.00%)
Feb 15, 2024	2.915	3.011	2.909	2.960	196,869	+0.04(+1.20%)
Feb 14, 2024	2.915	3.070	2.906	2.925	118,478	-0.08(-2.50%)
Feb 13, 2024	3.190	3.190	3.000	3.000	120,050	-0.15(-4.70%)
Feb 12, 2024	3.075	3.321	3.038	3.148	131,350	+0.04(+1.12%)
Feb 09, 2024	3.164	3.235	3.055	3.113	85,234	-0.05(-1.63%)
Feb 08, 2024	3.050	3.250	3.050	3.164	92,073	+0.01(+0.41%)
Feb 07, 2024	3.200	3.248	3.055	3.151	90,749	-0.03(-1.05%)
Feb 06, 2024	3.000	3.200	2.950	3.185	118,957	+0.20(+6.84%)
Feb 05, 2024	3.100	3.100	2.913	2.981	155,983	-0.10(-3.36%)
Feb 02, 2024	3.078	3.124	3.038	3.084	113,423	+0.01(+0.42%)

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.