Yatsen Holding Ltd ADR (NY: YSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	7.050	7.500	7.050	7.100	262,655	+0.20(+2.90%)
Feb 27, 2023	6.900	7.143	6.400	6.900	534,065	+0.35(+5.34%)
Feb 24, 2023	6.850	6.900	6.450	6.550	303,538	-0.45(-6.43%)
Feb 23, 2023	7.100	7.100	6.808	7.000	131,330	+0.15(+2.19%)
Feb 22, 2023	6.500	7.125	6.500	6.850	390,535	+0.45(+7.03%)
Feb 21, 2023	6.500	6.925	6.400	6.400	639,131	-0.10(-1.54%)
Feb 17, 2023	6.650	6.700	6.450	6.500	83,530	-0.15(-2.26%)
Feb 16, 2023	6.550	6.800	6.300	6.650	165,441	-0.05(-0.75%)
Feb 15, 2023	6.450	6.850	6.350	6.700	266,030	+0.35(+5.51%)
Feb 14, 2023	6.450	6.800	6.250	6.350	179,721	-0.05(-0.78%)
Feb 13, 2023	6.450	6.800	6.200	6.400	377,733	-0.20(-3.03%)
Feb 10, 2023	6.750	6.900	6.450	6.600	323,276	-0.15(-2.22%)
Feb 09, 2023	6.950	7.150	6.700	6.750	391,075	-0.10(-1.46%)
Feb 08, 2023	7.100	7.100	6.808	6.850	216,046	-0.35(-4.86%)
Feb 07, 2023	7.600	7.600	6.900	7.200	376,697	-0.15(-2.04%)
Feb 06, 2023	7.300	7.450	7.100	7.350	256,815	-0.10(-1.34%)
Feb 03, 2023	7.800	7.850	7.300	7.450	907,572	-0.50(-6.29%)
Feb 02, 2023	8.200	8.650	7.900	7.950	529,466	-0.15(-1.85%)
Feb 01, 2023	8.150	8.300	7.850	8.100	346,677	+0.00(+0.00%)
Jan 31, 2023	8.000	8.300	7.904	8.100	296,219	-0.05(-0.61%)
Jan 30, 2023	8.000	8.250	7.800	8.150	270,952	+0.00(+0.00%)
Jan 27, 2023	8.250	8.450	8.000	8.150	331,578	-0.10(-1.21%)
Jan 26, 2023	8.500	8.625	8.100	8.250	282,833	+0.05(+0.61%)
Jan 25, 2023	8.350	8.500	8.100	8.200	203,601	-0.20(-2.38%)
Jan 24, 2023	8.750	8.750	8.300	8.400	104,100	-0.25(-2.89%)
Jan 23, 2023	8.650	8.650	8.150	8.650	168,894	+0.15(+1.76%)
Jan 20, 2023	8.350	8.675	8.100	8.500	434,101	+0.25(+3.03%)
Jan 19, 2023	7.950	8.450	7.900	8.250	731,596	+0.50(+6.45%)
Jan 18, 2023	8.400	8.600	7.675	7.750	574,287	-0.80(-9.36%)
Jan 17, 2023	8.550	8.550	8.000	8.550	283,206	+0.10(+1.18%)
Jan 13, 2023	8.100	8.700	8.000	8.450	1,065,094	+0.45(+5.62%)
Jan 12, 2023	7.950	8.125	7.750	8.000	413,490	+0.10(+1.27%)
Jan 11, 2023	7.900	8.100	7.550	7.900	381,560	-0.15(-1.86%)
Jan 10, 2023	7.900	8.350	7.900	8.050	249,153	+0.15(+1.90%)
Jan 09, 2023	9.000	9.075	7.750	7.900	893,508	-1.00(-11.24%)
Jan 06, 2023	8.450	9.025	8.150	8.900	340,156	+0.50(+5.95%)
Jan 05, 2023	8.050	8.500	7.850	8.400	293,837	+0.05(+0.60%)
Jan 04, 2023	7.850	8.400	7.600	8.350	307,140	+0.75(+9.87%)
Jan 03, 2023	7.450	7.800	7.150	7.600	229,331	+0.30(+4.11%)
Dec 30, 2022	6.350	7.300	6.250	7.300	245,546	+0.45(+6.57%)
Dec 29, 2022	6.400	7.000	5.975	6.850	441,071	+0.40(+6.20%)
Dec 28, 2022	7.000	7.050	6.350	6.450	517,028	-0.35(-5.15%)
Dec 27, 2022	7.600	7.600	6.750	6.800	327,116	-0.55(-7.48%)
Dec 23, 2022	7.450	7.742	7.250	7.350	117,120	-0.15(-2.00%)
Dec 22, 2022	8.150	8.400	7.250	7.500	367,168	-0.50(-6.25%)
Dec 21, 2022	7.400	8.250	7.200	8.000	372,580	+0.60(+8.11%)
Dec 20, 2022	6.400	7.500	6.400	7.400	543,054	+1.00(+15.62%)
Dec 19, 2022	6.850	6.900	6.300	6.400	201,363	-0.30(-4.48%)
Dec 16, 2022	6.550	6.900	6.400	6.700	647,368	+0.20(+3.08%)
Dec 15, 2022	7.050	7.100	6.500	6.500	178,965	-0.70(-9.72%)
Dec 14, 2022	7.000	7.350	6.800	7.200	287,980	+0.10(+1.41%)
Dec 13, 2022	6.500	7.100	6.250	7.100	602,056	+0.80(+12.70%)
Dec 12, 2022	6.150	6.325	5.950	6.300	210,654	-0.05(-0.79%)
Dec 09, 2022	6.500	6.850	6.150	6.350	389,901	-0.20(-3.05%)
Dec 08, 2022	6.250	6.750	5.475	6.550	1,062,113	+0.55(+9.17%)
Dec 07, 2022	5.800	6.000	5.600	6.000	345,290	+0.10(+1.69%)
Dec 06, 2022	6.000	6.200	5.750	5.900	538,013	+0.00(+0.00%)
Dec 05, 2022	6.750	6.750	5.900	5.900	781,186	-0.45(-7.09%)
Dec 02, 2022	5.900	6.900	5.900	6.350	855,389	+0.20(+3.25%)