Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Yatsen Holding Limited (YSG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.4275-0.0146 (-3.30%)
At close: 04:00PM EDT
0.4340 +0.01 (+1.52%)
After hours: 07:32PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.45000.45000.41400.42800.42804,680,400
May 19, 20220.45000.45800.43700.44200.44201,145,700
May 18, 20220.45600.45600.43000.43100.43101,494,300
May 17, 20220.48700.50000.44200.44400.44403,055,500
May 16, 20220.48000.50000.47000.47000.47002,235,700
May 13, 20220.47500.50600.46500.47000.47004,204,500
May 12, 20220.50000.50000.43000.47000.47006,145,600
May 11, 20220.51900.53000.50000.50200.50202,972,200
May 10, 20220.56700.58500.51100.51200.51201,396,300
May 09, 20220.59500.59500.52600.54000.54001,485,400
May 06, 20220.56300.58800.55100.57100.57103,272,100
May 05, 20220.60000.61800.58000.59000.59001,411,300
May 04, 20220.62900.63100.58000.62700.62701,547,200
May 03, 20220.62800.64400.60100.61500.6150978,100
May 02, 20220.61700.64000.60200.62500.6250789,700
Apr 29, 20220.63700.67000.61300.61500.61502,440,400
Apr 28, 20220.61000.61800.56300.59400.59403,950,500
Apr 27, 20220.60000.63000.58300.59300.59303,021,100
Apr 26, 20220.60000.62400.58000.60200.60201,690,300
Apr 25, 20220.59000.63800.58200.62400.62401,213,400
Apr 22, 20220.62500.64500.58300.60000.60002,493,600
Apr 21, 20220.65000.69000.61000.61100.61104,669,800
Apr 20, 20220.66800.67200.62500.65600.65602,396,700
Apr 19, 20220.67100.69900.65500.67000.67002,582,200
Apr 18, 20220.66000.70000.66000.66600.66602,128,900
Apr 14, 20220.71300.71900.68100.69000.69003,300,700
Apr 13, 20220.69700.75200.69500.71200.71203,336,400
Apr 12, 20220.75000.76000.69000.69500.69502,606,800
Apr 11, 20220.71000.75500.70500.74200.74201,147,600
Apr 08, 20220.74000.78800.74000.75200.75201,543,200
Apr 07, 20220.81000.81900.72700.75000.75005,963,600
Apr 06, 20220.81700.85000.79700.83400.83402,892,100
Apr 05, 20220.81100.93000.80000.83300.83307,716,700
Apr 04, 20220.71700.90100.70500.84300.843016,001,500
Apr 01, 20220.72000.72400.67000.68500.68504,911,200
Mar 31, 20220.71900.73700.66000.68700.687010,288,800
Mar 30, 20220.72000.76500.68000.72500.725013,581,500
Mar 29, 20220.74700.76800.71100.71800.71806,612,100
Mar 28, 20220.80000.80100.71000.72400.72404,131,500
Mar 25, 20220.84000.84000.73700.74200.74206,718,700
Mar 24, 20220.92000.94000.83100.86300.86304,666,200
Mar 23, 20220.89700.99000.87000.91100.91105,596,100
Mar 22, 20220.88000.91700.85300.87000.87006,294,000
Mar 21, 20221.00001.00000.82000.83300.83306,642,300
Mar 18, 20220.81001.06500.76000.97000.970014,589,100
Mar 17, 20220.71500.82800.71000.79200.79203,842,100
Mar 16, 20220.77900.78900.72000.77900.779014,273,800
Mar 15, 20220.63000.68500.61500.64000.64007,890,800
Mar 14, 20220.65000.75900.60100.61400.614014,791,100
Mar 11, 20220.80000.83000.67000.67700.677019,169,900
Mar 10, 20221.07001.07000.74300.75000.750024,105,400
Mar 09, 20221.30001.32001.17001.24001.24004,839,100
Mar 08, 20221.08001.35001.03001.31001.31004,792,900
Mar 07, 20221.18001.21001.08001.12001.12006,165,700
Mar 04, 20221.28001.31001.19001.21001.21002,796,700
Mar 03, 20221.35001.35001.29001.31001.31001,721,400
Mar 02, 20221.33001.36001.29001.32001.32003,413,700
Mar 01, 20221.37501.42801.30001.32001.3200744,900
Feb 28, 20221.38001.40001.34001.36001.36002,212,900
Feb 25, 20221.42001.42001.32001.38001.3800782,500
Feb 24, 20221.31001.40001.26001.40001.40006,499,200
Feb 23, 20221.42001.45001.38001.39001.3900760,100
Feb 22, 20221.45001.46001.35501.39001.39002,334,200
Feb 18, 20221.53001.53001.44001.51001.51001,522,100
Feb 17, 20221.55001.62001.50001.50001.50001,320,900
Feb 16, 20221.58001.64001.54001.58001.58001,977,500
Feb 15, 20221.50001.54501.47201.52001.52001,177,400
Feb 14, 20221.50001.51501.40001.44001.44001,709,900
Feb 11, 20221.54001.59001.48001.51001.51001,185,400
Feb 10, 20221.60001.65001.55001.57001.57002,029,800
Feb 09, 20221.58001.63001.58001.62001.62002,020,500
Feb 08, 20221.49001.55001.46001.50001.50003,817,000
Feb 07, 20221.55001.65001.46001.51001.51005,616,800
Feb 04, 20221.48001.55001.45001.55001.55001,638,500
Feb 03, 20221.51001.65001.48001.48001.48001,702,800
Feb 02, 20221.68001.68001.52001.52001.52002,045,300
Feb 01, 20221.65001.72001.51501.69001.69003,360,200
Jan 31, 20221.40001.72001.38001.65001.650011,975,700
Jan 28, 20221.27001.38001.21501.33001.33006,309,300
Jan 27, 20221.35001.37501.27001.28001.28006,003,200
Jan 26, 20221.44001.46001.33001.35001.35001,771,000
Jan 25, 20221.42001.49501.38001.43001.43001,769,500
Jan 24, 20221.40001.45001.32001.45001.45004,553,800
Jan 21, 20221.55001.57001.43201.45001.45004,513,000
Jan 20, 20221.63001.67001.54001.55001.55006,284,300
Jan 19, 20221.65001.69001.56001.57001.57003,604,000
Jan 18, 20221.71001.77001.60001.63001.63003,108,600
Jan 14, 20221.79001.79001.68001.73001.73003,295,900
Jan 13, 20221.84001.85001.73001.73001.73007,838,400
Jan 12, 20221.96002.01001.84001.84001.84006,587,300
Jan 11, 20221.92001.97001.86001.87001.87002,378,500
Jan 10, 20221.92001.93001.82001.93001.93002,370,900
Jan 07, 20221.72001.93001.72001.90001.90004,090,700
Jan 06, 20221.86001.87001.73001.82001.82002,245,500
Jan 05, 20221.94002.09001.82001.83001.83003,556,100
Jan 04, 20222.14002.14001.94001.98001.98004,457,400
Jan 03, 20222.16002.18002.00002.13002.13003,847,300
Dec 31, 20212.06002.21002.03002.15002.15008,107,400
Dec 30, 20211.83002.04001.80002.03002.03005,492,900
Dec 29, 20211.92001.98001.79001.80001.80004,926,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement