Yatsen Holding Ltd ADR (NY: YSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	5.050	5.150	5.000	5.050	113,777	+0.00(+0.00%)
Jun 29, 2023	5.100	5.150	4.950	5.050	113,748	-0.05(-0.98%)
Jun 28, 2023	5.050	5.150	5.000	5.100	194,011	+0.05(+0.99%)
Jun 27, 2023	5.150	5.225	5.000	5.050	195,021	+0.00(+0.00%)
Jun 26, 2023	4.900	5.150	4.879	5.050	171,446	+0.10(+2.02%)
Jun 23, 2023	5.050	5.050	4.900	4.950	137,947	-0.10(-1.98%)
Jun 22, 2023	4.950	5.100	4.950	5.050	148,940	+0.06(+1.12%)
Jun 21, 2023	4.901	5.125	4.900	4.994	151,123	+0.07(+1.46%)
Jun 20, 2023	5.050	5.125	4.901	4.922	239,421	-0.08(-1.56%)
Jun 16, 2023	5.000	5.250	5.000	5.000	1,067,167	-0.05(-0.99%)
Jun 15, 2023	4.955	5.100	4.800	5.050	199,816	+0.15(+3.06%)
Jun 14, 2023	5.000	5.175	4.900	4.900	192,036	+0.00(+0.00%)
Jun 13, 2023	5.150	5.475	4.900	4.900	285,042	-0.40(-7.55%)
Jun 12, 2023	5.100	5.450	5.100	5.300	180,470	+0.10(+1.92%)
Jun 09, 2023	5.000	5.300	5.000	5.200	126,895	+0.10(+1.96%)
Jun 08, 2023	5.200	5.450	5.025	5.100	218,480	-0.25(-4.67%)
Jun 07, 2023	5.450	5.500	5.100	5.350	295,756	+0.00(+0.00%)
Jun 06, 2023	5.150	5.400	5.000	5.350	294,307	+0.25(+4.90%)
Jun 05, 2023	4.907	5.250	4.800	5.100	242,553	+0.26(+5.31%)
Jun 02, 2023	4.705	5.150	4.705	4.843	176,186	+0.05(+1.10%)
Jun 01, 2023	4.384	4.960	4.375	4.790	358,849	+0.36(+8.13%)
May 31, 2023	4.374	4.589	4.350	4.431	182,971	+0.12(+2.68%)
May 30, 2023	4.492	4.699	4.301	4.315	253,173	-0.38(-8.19%)
May 26, 2023	4.558	4.750	4.375	4.700	172,124	+0.27(+6.15%)
May 25, 2023	4.450	4.624	4.359	4.428	174,495	-0.08(-1.72%)
May 24, 2023	4.325	4.784	4.325	4.505	160,430	-0.19(-4.04%)
May 23, 2023	4.500	4.890	4.500	4.694	144,022	-0.06(-1.17%)
May 22, 2023	4.450	4.847	4.450	4.750	251,817	+0.30(+6.81%)
May 19, 2023	4.400	4.579	4.308	4.447	165,981	+0.05(+1.07%)
May 18, 2023	4.350	4.750	4.300	4.400	339,813	+0.03(+0.71%)
May 17, 2023	4.538	4.550	4.200	4.369	118,495	+0.02(+0.44%)
May 16, 2023	4.900	4.960	4.300	4.350	346,669	-0.26(-5.55%)
May 15, 2023	4.300	4.750	4.250	4.606	205,214	+0.33(+7.74%)
May 12, 2023	4.200	4.357	4.125	4.274	156,741	+0.07(+1.70%)
May 11, 2023	4.228	4.389	4.200	4.203	123,138	-0.02(-0.52%)
May 10, 2023	4.500	4.500	4.150	4.225	107,377	-0.04(-0.88%)
May 09, 2023	4.550	4.550	4.250	4.263	121,562	-0.18(-4.01%)
May 08, 2023	4.907	4.907	4.400	4.441	195,440	-0.47(-9.50%)
May 05, 2023	4.965	5.000	4.650	4.907	142,665	+0.19(+4.09%)
May 04, 2023	4.769	5.000	4.575	4.713	150,752	-0.09(-1.80%)
May 03, 2023	4.648	5.050	4.513	4.800	200,192	+0.16(+3.45%)
May 02, 2023	5.050	5.050	4.510	4.640	253,072	-0.46(-9.02%)
May 01, 2023	5.000	5.300	4.998	5.100	130,903	+0.05(+0.99%)
Apr 28, 2023	4.450	5.250	4.412	5.050	567,052	+0.92(+22.42%)
Apr 27, 2023	4.215	4.385	4.100	4.125	281,382	-0.16(-3.79%)
Apr 26, 2023	4.600	4.750	4.246	4.287	366,831	-0.13(-2.90%)
Apr 25, 2023	4.950	4.950	4.375	4.415	388,197	-0.56(-11.22%)
Apr 24, 2023	5.200	5.200	4.901	4.973	380,503	-0.18(-3.43%)
Apr 21, 2023	5.400	5.450	4.968	5.150	546,412	-0.25(-4.63%)
Apr 20, 2023	5.600	5.700	5.300	5.400	941,014	-0.20(-3.57%)
Apr 19, 2023	5.950	6.100	5.525	5.600	527,988	-0.50(-8.20%)
Apr 18, 2023	6.250	6.300	5.825	6.100	338,238	-0.15(-2.40%)
Apr 17, 2023	6.350	6.500	6.000	6.250	284,483	-0.05(-0.79%)
Apr 14, 2023	6.300	6.550	6.075	6.300	313,617	+0.00(+0.00%)
Apr 13, 2023	6.400	6.500	6.175	6.300	209,715	-0.10(-1.56%)
Apr 12, 2023	6.800	6.850	6.250	6.400	320,895	-0.40(-5.88%)
Apr 11, 2023	6.950	6.950	6.650	6.800	212,879	-0.10(-1.45%)
Apr 10, 2023	7.000	7.225	6.800	6.900	267,676	-0.30(-4.17%)
Apr 06, 2023	7.250	7.300	6.900	7.200	259,378	+0.10(+1.41%)
Apr 05, 2023	7.350	7.375	6.900	7.100	328,758	-0.35(-4.70%)
Apr 04, 2023	7.350	7.525	7.150	7.450	299,793	-0.05(-0.67%)