Yatsen Holding Ltd ADR (NY: YSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	61.65	62.55	60.00	61.75	325,913	+1.30(+2.15%)
Mar 30, 2021	56.65	61.20	56.60	60.45	492,229	+4.00(+7.09%)
Mar 29, 2021	60.00	60.25	56.05	56.45	218,428	-3.10(-5.21%)
Mar 26, 2021	60.90	62.45	56.75	59.55	614,480	-1.40(-2.30%)
Mar 25, 2021	54.40	63.50	54.30	60.95	902,164	+2.25(+3.83%)
Mar 24, 2021	65.00	65.50	57.55	58.70	790,263	-7.20(-10.93%)
Mar 23, 2021	67.20	67.90	64.80	65.90	320,303	-2.85(-4.15%)
Mar 22, 2021	71.35	71.35	66.95	68.75	693,568	-2.25(-3.17%)
Mar 19, 2021	70.90	72.00	69.47	71.00	450,400	+0.55(+0.78%)
Mar 18, 2021	73.55	74.10	70.25	70.45	379,625	-4.30(-5.75%)
Mar 17, 2021	69.85	75.95	69.50	74.75	664,152	+3.35(+4.69%)
Mar 16, 2021	72.25	75.00	69.70	71.40	988,101	+1.75(+2.51%)
Mar 15, 2021	78.75	79.25	69.05	69.65	2,039,887	-8.90(-11.33%)
Mar 12, 2021	79.10	81.00	77.05	78.55	1,136,120	-3.70(-4.50%)
Mar 11, 2021	80.20	83.20	76.30	82.25	1,684,964	-0.20(-0.24%)
Mar 10, 2021	88.25	88.35	82.00	82.45	395,902	-3.60(-4.18%)
Mar 09, 2021	81.55	86.90	81.55	86.05	904,210	+6.35(+7.97%)
Mar 08, 2021	88.25	89.80	78.90	79.70	1,097,343	-9.30(-10.45%)
Mar 05, 2021	89.70	90.85	85.00	89.00	959,400	+0.20(+0.23%)
Mar 04, 2021	92.05	93.25	85.50	88.80	463,558	-3.20(-3.48%)
Mar 03, 2021	96.25	97.15	91.30	92.00	295,235	-4.45(-4.61%)
Mar 02, 2021	102.45	102.85	94.90	96.45	612,092	+3.00(+3.21%)
Mar 01, 2021	92.20	96.45	91.50	93.45	388,194	+5.80(+6.62%)
Feb 26, 2021	89.95	91.10	85.00	87.65	832,800	-2.85(-3.15%)
Feb 25, 2021	96.15	96.15	88.20	90.50	286,155	-3.15(-3.36%)
Feb 24, 2021	94.65	96.30	92.05	93.65	421,489	-2.55(-2.65%)
Feb 23, 2021	95.90	97.25	88.50	96.20	535,891	-4.65(-4.61%)
Feb 22, 2021	103.85	108.40	99.05	100.85	368,635	-7.75(-7.14%)
Feb 19, 2021	107.50	114.00	107.10	108.60	410,300	+2.75(+2.60%)
Feb 18, 2021	108.80	110.80	105.05	105.85	712,482	-7.40(-6.53%)
Feb 17, 2021	117.15	117.20	110.25	113.25	428,002	-2.80(-2.41%)
Feb 16, 2021	120.55	121.55	113.95	116.05	326,028	-0.15(-0.13%)
Feb 12, 2021	115.85	119.00	114.05	116.20	173,220	-1.50(-1.27%)
Feb 11, 2021	119.45	124.50	115.55	117.70	213,174	-1.75(-1.47%)
Feb 10, 2021	124.00	127.35	116.50	119.45	426,719	+0.10(+0.08%)
Feb 09, 2021	118.50	126.40	118.30	119.35	394,999	+3.35(+2.89%)
Feb 08, 2021	124.20	127.20	113.30	116.00	580,314	-6.75(-5.50%)
Feb 05, 2021	108.75	125.95	108.75	122.75	1,089,280	+15.95(+14.93%)
Feb 04, 2021	112.15	112.95	105.10	106.80	492,988	-4.20(-3.78%)
Feb 03, 2021	96.20	113.00	95.40	111.00	843,007	+16.35(+17.27%)
Feb 02, 2021	95.50	99.25	93.75	94.65	512,240	-1.10(-1.15%)
Feb 01, 2021	99.50	99.70	92.95	95.75	403,183	-0.20(-0.21%)
Jan 29, 2021	95.25	99.75	94.25	95.95	393,860	+1.30(+1.37%)
Jan 28, 2021	96.05	100.00	93.00	94.65	756,298	-1.40(-1.46%)
Jan 27, 2021	100.00	101.25	94.30	96.05	375,495	-6.20(-6.06%)
Jan 26, 2021	104.00	106.30	100.50	102.25	260,192	-2.60(-2.48%)
Jan 25, 2021	99.00	106.90	98.70	104.85	672,105	+7.95(+8.20%)
Jan 22, 2021	93.00	98.30	92.10	96.90	365,540	+3.15(+3.36%)
Jan 21, 2021	96.25	97.50	93.05	93.75	330,969	-4.05(-4.14%)
Jan 20, 2021	102.10	102.75	94.65	97.80	435,484	-2.20(-2.20%)
Jan 19, 2021	97.65	103.65	96.25	100.00	578,587	+7.55(+8.17%)
Jan 15, 2021	105.95	106.70	92.05	92.45	793,020	-14.30(-13.40%)
Jan 14, 2021	94.95	108.30	94.95	106.75	646,047	+12.60(+13.38%)
Jan 13, 2021	95.00	98.75	92.60	94.15	553,484	-1.70(-1.77%)
Jan 12, 2021	90.00	97.10	88.65	95.85	465,436	+6.40(+7.15%)
Jan 11, 2021	88.55	95.00	88.40	89.45	546,235	-1.10(-1.21%)
Jan 08, 2021	85.75	92.40	83.45	90.55	479,580	+4.80(+5.60%)
Jan 07, 2021	90.00	92.00	84.45	85.75	615,392	-3.70(-4.14%)
Jan 06, 2021	85.70	92.45	85.70	89.45	698,284	+4.80(+5.67%)
Jan 05, 2021	83.95	88.75	83.40	84.65	827,228	+1.50(+1.80%)