Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Yatsen Holding Limited American Depositary Shares (YSG)

2.4200
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 3:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Yatsen Holding Limited American Depositary Shares (YSG)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20262.372.452.372.4231,0282.42
10/22/20262.382.462.382.4228,8192.42
10/21/20262.462.632.462.5327,3292.53
10/20/20262.542.622.522.5838,9632.58
10/19/20262.542.632.542.5548,5262.55
10/16/20262.602.652.552.5842,0652.58
10/15/20262.502.652.462.6552,2162.65
10/14/20262.402.502.392.5052,8882.50
10/13/20262.492.532.422.4260,9492.42
10/12/20262.582.602.502.5634,1482.56
10/09/20262.482.622.452.5861,8342.58
10/08/20262.592.662.502.5155,1142.51
10/07/20262.522.672.522.6455,6272.64
10/06/20262.532.712.532.5664,1582.56
10/05/20262.642.742.562.5846,7382.58
10/02/20262.732.752.622.6452,2652.64
10/01/20262.732.852.652.7361,4862.73
9/30/20262.532.922.522.78150,0212.78
9/29/20262.422.562.402.5565,3652.55
9/28/20262.542.592.472.5361,2802.53
9/25/20262.462.652.412.5480,5542.54
9/24/20262.792.792.432.48342,1002.48
9/23/20262.722.812.722.7644,6642.76
9/22/20262.702.772.672.7358,9702.73
9/21/20262.492.642.462.61116,0942.61
9/18/20262.632.712.482.49162,2542.49
9/17/20262.482.672.482.6371,4002.63
9/16/20262.632.652.552.6158,8522.61
9/15/20262.572.642.512.5688,9082.56
9/14/20262.652.692.562.5873,3042.58
9/11/20262.622.702.622.6554,9262.65
9/10/20262.662.762.602.6062,4452.60
9/09/20262.672.992.542.7799,5222.77
9/08/20262.662.752.452.73128,4472.73
9/04/20262.402.702.402.66136,8362.66
9/03/20262.492.502.362.3768,5292.37
9/02/20262.442.692.372.53103,5252.53
9/01/20262.892.892.652.6642,1992.66
8/31/20262.993.012.722.7569,3742.75
8/28/20263.003.172.973.04113,6923.04
8/27/20262.983.062.963.0287,3043.02
8/26/20262.953.042.932.9448,7952.94
8/25/20263.003.022.952.9645,5342.96
8/24/20263.003.062.963.0050,5083.00
8/21/20263.013.012.973.0063,4293.00
8/20/20262.883.012.882.9833,4132.98
8/19/20263.033.142.842.96115,9962.96
8/18/20263.163.223.053.0655,8953.06
8/17/20263.343.413.093.19109,7173.19
8/14/20263.363.493.263.4055,4383.40
8/13/20263.283.483.283.4053,5413.40
8/12/20263.253.413.253.3649,3223.36
8/11/20263.153.373.153.3447,2173.34
8/10/20263.453.453.233.3346,6623.33
8/07/20263.253.453.173.4091,4493.40
8/06/20263.203.323.203.2448,1783.24
8/05/20262.943.222.943.2099,5123.20
8/04/20263.303.422.952.98362,6372.98
8/03/20263.403.503.263.2779,5593.27
7/31/20263.503.503.383.4379,1913.43
7/30/20263.273.523.273.48109,9293.48
7/29/20263.453.463.293.3870,8853.38
7/28/20263.483.503.353.4372,6653.43
7/27/20263.323.473.253.3971,4683.39
7/24/20263.493.493.203.3281,9213.32