Yatsen Holding Ltd ADR (NY: YSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	15.00	15.00	13.90	14.00	1,032,537	-1.10(-7.28%)
Oct 28, 2021	14.40	15.35	14.15	15.10	948,662	+0.30(+2.03%)
Oct 27, 2021	14.50	15.45	14.35	14.80	804,096	-0.10(-0.67%)
Oct 26, 2021	15.50			14.90	960,107	-0.85(-5.40%)
Oct 25, 2021	16.15	16.31	15.30	15.75	549,803	-0.35(-2.17%)
Oct 22, 2021	16.60	16.77	15.95	16.10	476,547	-0.50(-3.01%)
Oct 21, 2021	16.45	17.10	16.35	16.60	604,491	+0.20(+1.22%)
Oct 20, 2021	16.50	16.81	15.95	16.40	1,236,800	+0.00(+0.00%)
Oct 19, 2021	16.25	16.90	15.50	16.40	1,215,720	+0.15(+0.92%)
Oct 18, 2021	16.70	16.75	15.55	16.25	604,690	-0.45(-2.69%)
Oct 15, 2021	17.25	17.45	16.50	16.70	713,807	-0.50(-2.91%)
Oct 14, 2021	18.30	18.50	16.30	17.20	1,090,437	-1.05(-5.75%)
Oct 13, 2021	18.30	18.55	17.95	18.25	2,928,467	+0.00(+0.00%)
Oct 12, 2021	19.25	19.25	17.90	18.25	689,681	-1.30(-6.65%)
Oct 11, 2021	19.05	20.02	18.35	19.55	1,923,523	+0.75(+3.99%)
Oct 08, 2021	20.60	20.60	18.60	18.80	862,229	-1.70(-8.29%)
Oct 07, 2021	18.70	21.15	18.60	20.50	1,325,867	+2.30(+12.64%)
Oct 06, 2021	18.75	18.75	18.12	18.20	242,461	-0.55(-2.93%)
Oct 05, 2021	18.50	19.00	18.35	18.75	503,671	+0.35(+1.90%)
Oct 04, 2021	18.20	18.75	17.95	18.40	374,260	+0.10(+0.55%)
Oct 01, 2021	19.25	19.35	18.30	18.30	655,246	-0.75(-3.94%)
Sep 30, 2021	18.75	19.68	18.70	19.05	583,516	+0.45(+2.42%)
Sep 29, 2021	19.50	19.70	18.50	18.60	435,644	-0.80(-4.12%)
Sep 28, 2021	20.10	20.30	19.35	19.40	273,058	-0.80(-3.96%)
Sep 27, 2021	20.50	20.55	19.95	20.20	419,093	-0.15(-0.74%)
Sep 24, 2021	20.75	20.90	20.18	20.35	204,361	-0.70(-3.33%)
Sep 23, 2021	21.50	21.50	20.75	21.05	254,513	-0.20(-0.94%)
Sep 22, 2021	21.40	21.65	21.00	21.25	416,856	-0.05(-0.23%)
Sep 21, 2021	21.55	22.20	21.00	21.30	435,747	+0.20(+0.95%)
Sep 20, 2021	22.70	22.70	21.00	21.10	551,277	-2.50(-10.59%)
Sep 17, 2021	22.85	23.98	22.10	23.60	533,214	+1.40(+6.31%)
Sep 16, 2021	22.35	22.55	21.90	22.20	180,207	-0.40(-1.77%)
Sep 15, 2021	22.85	22.85	22.10	22.60	189,870	-0.25(-1.09%)
Sep 14, 2021	23.50	24.05	22.35	22.85	335,931	-0.55(-2.35%)
Sep 13, 2021	24.40	24.45	23.30	23.40	308,827	-1.35(-5.45%)
Sep 10, 2021	25.50	26.12	24.75	24.75	290,463	-0.70(-2.75%)
Sep 09, 2021	25.05	26.30	24.60	25.45	342,925	-0.30(-1.17%)
Sep 08, 2021	27.25	27.38	25.05	25.75	461,665	-2.05(-7.37%)
Sep 07, 2021	26.75	28.10	26.35	27.80	793,798	+1.50(+5.70%)
Sep 03, 2021	27.50	27.55	25.75	26.30	368,550	-1.50(-5.40%)
Sep 02, 2021	26.70	28.18	26.00	27.80	756,347	+1.45(+5.50%)
Sep 01, 2021	25.75	27.70	25.50	26.35	1,233,786	+1.00(+3.94%)
Aug 31, 2021	23.60	26.60	23.60	25.35	1,331,965	+2.10(+9.03%)
Aug 30, 2021	23.65	24.85	22.60	23.25	724,715	-0.30(-1.27%)
Aug 27, 2021	24.15	24.45	23.35	23.55	436,250	-0.50(-2.08%)
Aug 26, 2021	24.35	25.70	23.55	24.05	1,705,949	-5.15(-17.64%)
Aug 25, 2021	30.05	30.50	28.85	29.20	336,605	-1.55(-5.04%)
Aug 24, 2021	29.30	31.20	28.35	30.75	454,582	+2.45(+8.66%)
Aug 23, 2021	28.40	28.90	26.30	28.30	190,953	+0.60(+2.17%)
Aug 20, 2021	28.05	28.65	27.55	27.70	162,683	+0.20(+0.73%)
Aug 19, 2021	29.80	30.10	27.20	27.50	505,424	-2.75(-9.09%)
Aug 18, 2021	29.10	30.70	28.10	30.25	269,135	+1.65(+5.77%)
Aug 17, 2021	28.55	28.80	27.90	28.60	314,084	-0.65(-2.22%)
Aug 16, 2021	30.40	30.50	27.85	29.25	601,312	-1.70(-5.49%)
Aug 13, 2021	31.45	31.65	30.60	30.95	224,506	-0.75(-2.37%)
Aug 12, 2021	32.05	32.25	31.25	31.70	184,274	-0.80(-2.46%)
Aug 11, 2021	33.45	33.45	30.75	32.50	271,966	-1.20(-3.56%)
Aug 10, 2021	35.30	35.40	33.40	33.70	356,523	-0.90(-2.60%)
Aug 09, 2021	34.45	34.95	33.55	34.60	327,798	+0.65(+1.91%)
Aug 06, 2021	33.30	34.25	32.60	33.95	301,039	+1.00(+3.03%)
Aug 05, 2021	33.60	34.00	32.00	32.95	632,276	-0.95(-2.80%)
Aug 04, 2021	34.20	35.20	33.30	33.90	457,358	-0.15(-0.44%)
Aug 03, 2021	34.60	35.05	33.85	34.05	188,690	-1.20(-3.40%)