Yatsen Holding Ltd ADR (NY: YSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	50.15	53.15	49.50	52.10	738,300	+0.95(+1.86%)
Apr 29, 2021	55.15	56.00	50.55	51.15	975,065	-3.75(-6.83%)
Apr 28, 2021	60.55	60.65	54.20	54.90	1,116,198	-5.65(-9.33%)
Apr 27, 2021	59.95	62.60	58.00	60.55	358,634	+1.20(+2.02%)
Apr 26, 2021	58.55	59.85	56.35	59.35	334,060	+0.85(+1.45%)
Apr 23, 2021	59.00	61.75	56.15	58.50	759,220	+1.25(+2.18%)
Apr 22, 2021	55.60	66.65	54.70	57.25	2,055,769	+2.40(+4.38%)
Apr 21, 2021	49.80	57.50	48.95	54.85	1,072,385	+5.85(+11.94%)
Apr 20, 2021	50.00	50.45	49.00	49.00	521,843	-1.20(-2.39%)
Apr 19, 2021	48.70	50.95	48.15	50.20	452,336	+1.45(+2.97%)
Apr 16, 2021	51.25	51.35	47.95	48.75	463,660	-2.65(-5.16%)
Apr 15, 2021	55.65	55.75	50.25	51.40	452,528	-4.40(-7.89%)
Apr 14, 2021	57.10	57.35	55.10	55.80	432,881	-1.15(-2.02%)
Apr 13, 2021	55.30	57.85	55.20	56.95	487,828	+1.15(+2.06%)
Apr 12, 2021	55.70	56.45	55.25	55.80	393,648	-0.75(-1.33%)
Apr 09, 2021	55.40	57.05	54.60	56.55	315,020	-0.20(-0.35%)
Apr 08, 2021	55.05	56.75	55.00	56.75	771,180	+2.95(+5.48%)
Apr 07, 2021	58.85	58.85	52.85	53.80	646,683	-6.25(-10.41%)
Apr 06, 2021	57.50	60.65	55.95	60.05	413,317	+2.45(+4.25%)
Apr 05, 2021	64.45	64.45	56.55	57.60	632,820	-5.85(-9.22%)
Apr 01, 2021	64.40	66.50	62.60	63.45	431,080	+1.70(+2.75%)
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%)