Yatsen Holding Ltd ADR (NY: YSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	55.30	57.30	55.10	56.75	650,423	+0.85(+1.52%)
May 27, 2021	51.00	55.80	50.20	55.90	637,183	+5.00(+9.82%)
May 26, 2021	49.80	51.60	49.20	50.90	571,819	+1.70(+3.46%)
May 25, 2021	49.30	49.50	48.30	49.20	468,810	+0.15(+0.31%)
May 24, 2021	48.15	49.90	47.80	49.05	496,816	+1.45(+3.05%)
May 21, 2021	46.90	50.25	46.00	47.60	1,058,590	+1.00(+2.15%)
May 20, 2021	46.35	48.30	45.35	46.60	1,031,764	-0.25(-0.53%)
May 19, 2021	42.80	47.95	42.50	46.85	1,853,189	-2.25(-4.58%)
May 18, 2021	50.75	50.95	48.20	49.10	666,650	-0.45(-0.91%)
May 17, 2021	47.50	50.05	47.44	49.55	621,543	+2.35(+4.98%)
May 14, 2021	45.45	47.50	44.75	47.20	157,570	+2.85(+6.43%)
May 13, 2021	46.35	46.60	42.80	44.35	487,015	-2.25(-4.83%)
May 12, 2021	47.10	47.75	45.80	46.60	307,899	-1.40(-2.92%)
May 11, 2021	43.60	49.90	43.50	48.00	565,704	+2.90(+6.43%)
May 10, 2021	47.10	47.10	43.50	45.10	614,013	-2.15(-4.55%)
May 07, 2021	48.35	49.70	47.20	47.25	485,980	-1.65(-3.37%)
May 06, 2021	49.50	49.90	47.17	48.90	350,473	-1.00(-2.00%)
May 05, 2021	51.40	51.95	49.42	49.90	377,263	-1.50(-2.92%)
May 04, 2021	50.80	51.55	49.30	51.40	371,028	-0.25(-0.48%)
May 03, 2021	52.00	52.85	50.30	51.65	305,715	-0.45(-0.86%)
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%)
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%)
Jan 04, 2021	85.00	85.00	80.00	83.15	617,834	-1.85(-2.18%)
Dec 31, 2020		85.00	85.00	85.00	571,069	+3.70(+4.55%)
Dec 30, 2020	80.55	83.05	79.20	81.30	571,069	+2.05(+2.59%)
Dec 29, 2020	78.45	80.45	77.00	79.25	318,881	+1.20(+1.54%)
Dec 28, 2020	80.35	82.00	78.00	78.05	247,165	-1.95(-2.44%)
Dec 24, 2020	84.10	86.40	78.80	80.00	357,980	-4.95(-5.83%)
Dec 23, 2020	83.45	85.55	81.55	84.95	402,967	+1.50(+1.80%)
Dec 22, 2020	85.35	86.95	82.60	83.45	467,603	-1.90(-2.23%)
Dec 21, 2020	81.00	85.50	80.35	85.35	427,639	+1.80(+2.15%)
Dec 18, 2020	80.00	83.60	76.50	83.55	707,960	+3.95(+4.96%)
Dec 17, 2020	78.55	82.20	78.50	79.60	428,621	+1.20(+1.53%)
Dec 16, 2020	79.00	79.30	77.55	78.40	216,806	-0.20(-0.25%)
Dec 15, 2020	79.05	80.00	77.50	78.60	304,106	+0.60(+0.77%)
Dec 14, 2020	80.75	81.20	77.50	78.00	484,281	-4.00(-4.88%)
Dec 11, 2020	88.25	88.25	79.65	82.00	533,860	-6.80(-7.66%)
Dec 10, 2020	86.25	89.50	83.80	88.80	423,180	-0.70(-0.78%)
Dec 09, 2020	86.40	91.50	85.30	89.50	1,449,101	+4.30(+5.05%)
Dec 08, 2020	78.25	86.10	77.75	85.20	994,005	+7.40(+9.51%)
Dec 07, 2020	80.10	80.10	75.85	77.80	812,566	-2.15(-2.69%)
Dec 04, 2020	79.50	80.75	78.75	79.95	388,180	+0.80(+1.01%)
Dec 03, 2020	80.95	82.50	78.00	79.15	600,080	-0.85(-1.06%)
Dec 02, 2020	80.75	82.50	75.90	80.00	766,993	-3.90(-4.65%)
Dec 01, 2020	85.05	86.25	82.55	83.90	464,167	+0.35(+0.42%)
Nov 30, 2020	89.80	97.25	82.50	83.55	830,632	-4.35(-4.95%)
Nov 27, 2020	86.00	93.05	85.10	87.90	494,920	+3.60(+4.27%)
Nov 25, 2020	86.05	88.50	84.30	84.30	608,800	-1.45(-1.69%)
Nov 24, 2020	93.00	93.70	84.90	85.75	1,071,242	-5.45(-5.98%)
Nov 23, 2020	104.40	104.40	91.20	91.20	1,313,563	-8.95(-8.94%)
Nov 20, 2020	100.50	105.00	95.55	100.15	3,396,040	+8.15(+8.86%)