Yatsen Holding Ltd ADR (NY: YSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	5.100	5.250	5.000	5.100	168,917	+0.00(+0.00%)
Aug 30, 2023	5.050	5.350	5.050	5.100	246,763	+0.00(+0.00%)
Aug 29, 2023	5.150	5.300	5.050	5.100	191,187	-0.05(-0.97%)
Aug 28, 2023	5.200	5.325	5.050	5.150	130,012	+0.05(+0.98%)
Aug 25, 2023	4.806	5.150	4.806	5.100	164,354	+0.30(+6.25%)
Aug 24, 2023	5.150	5.150	4.800	4.800	139,856	-0.20(-4.00%)
Aug 23, 2023	5.050	5.300	5.000	5.000	179,689	-0.05(-0.99%)
Aug 22, 2023	4.750	5.150	4.400	5.050	269,330	+0.15(+3.06%)
Aug 21, 2023	5.000	5.050	4.750	4.900	418,363	-0.10(-2.00%)
Aug 18, 2023	5.050	5.150	5.000	5.000	111,536	-0.05(-0.99%)
Aug 17, 2023	5.150	5.200	5.050	5.050	127,800	+0.00(+0.00%)
Aug 16, 2023	5.000	5.225	5.000	5.050	161,403	+0.00(+0.00%)
Aug 15, 2023	5.100	5.200	4.971	5.050	117,900	+0.00(+0.00%)
Aug 14, 2023	5.400	5.500	5.050	5.050	217,228	-0.60(-10.62%)
Aug 11, 2023	5.500	5.850	5.375	5.650	152,486	+0.10(+1.80%)
Aug 10, 2023	5.700	5.800	5.450	5.550	131,516	+0.05(+0.91%)
Aug 09, 2023	5.750	5.750	5.450	5.500	209,257	-0.25(-4.35%)
Aug 08, 2023	5.650	5.750	5.600	5.750	108,233	-0.10(-1.71%)
Aug 07, 2023	5.950	6.050	5.700	5.850	140,167	-0.15(-2.50%)
Aug 04, 2023	5.950	6.325	5.850	6.000	210,952	+0.05(+0.84%)
Aug 03, 2023	5.700	6.275	5.550	5.950	247,113	+0.05(+0.85%)
Aug 02, 2023	5.750	5.900	5.525	5.900	172,647	+0.05(+0.85%)
Aug 01, 2023	6.050	6.100	5.850	5.850	117,223	-0.30(-4.88%)
Jul 31, 2023	6.250	6.350	6.100	6.150	160,683	-0.10(-1.60%)
Jul 28, 2023	6.050	6.400	6.050	6.250	213,716	+0.35(+5.93%)
Jul 27, 2023	6.200	6.350	5.900	5.900	145,570	-0.30(-4.84%)
Jul 26, 2023	6.150	6.300	6.000	6.200	176,206	+0.20(+3.33%)
Jul 25, 2023	6.200	6.250	5.850	6.000	164,683	+0.00(+0.00%)
Jul 24, 2023	6.000	6.200	5.975	6.000	141,821	+0.00(+0.00%)
Jul 21, 2023	5.900	6.150	5.800	6.000	124,387	+0.05(+0.84%)
Jul 20, 2023	6.100	6.300	5.950	5.950	132,967	-0.15(-2.46%)
Jul 19, 2023	5.900	6.225	5.900	6.100	92,085	+0.20(+3.39%)
Jul 18, 2023	6.300	6.300	5.850	5.900	150,421	-0.45(-7.09%)
Jul 17, 2023	6.400	6.450	6.100	6.350	122,343	+0.00(+0.00%)
Jul 14, 2023	6.450	6.650	6.100	6.350	228,566	-0.05(-0.78%)
Jul 13, 2023	5.800	6.500	5.800	6.400	257,660	+0.40(+6.67%)
Jul 12, 2023	5.450	6.149	5.400	6.000	442,437	+0.65(+12.15%)
Jul 11, 2023	5.350	5.400	5.200	5.350	196,411	+0.15(+2.88%)
Jul 10, 2023	5.100	5.400	5.050	5.200	189,642	+0.05(+0.97%)
Jul 07, 2023	4.978	5.150	4.905	5.150	247,528	+0.28(+5.68%)
Jul 06, 2023	4.800	4.976	4.550	4.873	205,718	+0.08(+1.72%)
Jul 05, 2023	4.800	5.050	4.787	4.790	143,706	-0.16(-3.22%)
Jul 03, 2023	5.050	5.151	4.926	4.950	115,328	-0.10(-1.98%)
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%)