Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Yatsen Holding Ltd ADR (NY: YSG )

3.800 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 2.910 2.910 2.600 2.660 365,010 -0.25(-8.59%)
Jun 27, 2024 2.890 3.050 2.830 2.910 219,834 +0.00(+0.00%)
Jun 26, 2024 2.800 2.950 2.800 2.910 219,812 +0.12(+4.30%)
Jun 25, 2024 2.990 3.020 2.660 2.790 470,847 -0.22(-7.31%)
Jun 24, 2024 3.080 3.180 2.970 3.010 225,675 -0.10(-3.22%)
Jun 21, 2024 3.190 3.210 3.040 3.110 172,511 -0.06(-1.89%)
Jun 20, 2024 3.220 3.350 3.130 3.170 202,141 -0.02(-0.63%)
Jun 18, 2024 3.260 3.335 3.160 3.190 173,027 -0.03(-0.93%)
Jun 17, 2024 3.350 3.400 3.210 3.220 193,706 -0.11(-3.30%)
Jun 14, 2024 3.280 3.470 3.230 3.330 227,379 +0.06(+1.83%)
Jun 13, 2024 3.190 3.450 3.190 3.270 210,776 +0.07(+2.19%)
Jun 12, 2024 3.150 3.350 3.110 3.200 201,369 +0.07(+2.24%)
Jun 11, 2024 2.890 3.230 2.870 3.130 225,422 +0.27(+9.44%)
Jun 10, 2024 3.110 3.110 2.830 2.860 250,907 -0.29(-9.21%)
Jun 07, 2024 3.340 3.340 3.100 3.150 181,244 -0.20(-5.97%)
Jun 06, 2024 3.360 3.500 3.310 3.350 250,662 +0.01(+0.30%)
Jun 05, 2024 3.100 3.350 3.060 3.340 209,388 +0.28(+9.15%)
Jun 04, 2024 3.180 3.230 3.020 3.060 221,140 -0.11(-3.47%)
Jun 03, 2024 3.450 3.450 3.130 3.170 226,971 -0.23(-6.76%)
May 31, 2024 3.380 3.430 3.270 3.400 222,482 +0.02(+0.59%)
May 30, 2024 3.160 3.380 3.050 3.380 237,541 +0.23(+7.30%)
May 29, 2024 3.260 3.270 2.980 3.150 539,744 -0.21(-6.25%)
May 28, 2024 3.400 3.500 3.170 3.360 225,071 -0.04(-1.18%)
May 24, 2024 3.280 3.400 3.060 3.400 422,328 +0.12(+3.66%)
May 23, 2024 3.310 3.540 3.245 3.280 340,163 +0.00(+0.00%)
May 22, 2024 4.000 4.100 3.010 3.280 988,256 -1.27(-27.91%)
May 21, 2024 4.360 4.630 4.360 4.550 270,570 +0.09(+2.02%)
May 20, 2024 4.530 4.640 4.440 4.460 223,655 -0.04(-0.89%)
May 17, 2024 4.410 4.530 4.210 4.500 595,044 +0.12(+2.74%)
May 16, 2024 4.350 4.580 4.330 4.380 293,936 +0.03(+0.69%)
May 15, 2024 4.550 4.660 4.280 4.350 332,397 -0.20(-4.40%)
May 14, 2024 4.570 4.800 4.480 4.550 264,518 -0.15(-3.19%)
May 13, 2024 4.570 4.890 4.515 4.700 359,393 +0.16(+3.52%)
May 10, 2024 4.680 4.830 4.540 4.540 359,011 -0.09(-1.94%)
May 09, 2024 4.360 4.670 4.320 4.630 289,771 +0.31(+7.18%)
May 08, 2024 4.380 4.460 4.260 4.320 278,315 -0.11(-2.48%)
May 07, 2024 4.360 4.580 4.350 4.430 258,400 +0.07(+1.61%)
May 06, 2024 4.380 4.540 4.280 4.360 319,493 +0.02(+0.46%)
May 03, 2024 4.300 4.410 4.180 4.340 484,800 +0.13(+3.09%)
May 02, 2024 4.170 4.320 4.070 4.210 281,830 +0.06(+1.45%)
May 01, 2024 4.380 4.410 4.090 4.150 394,370 -0.22(-5.03%)
Apr 30, 2024 4.380 4.540 4.188 4.370 276,013 -0.12(-2.67%)
Apr 29, 2024 4.770 4.800 4.222 4.490 477,782 -0.35(-7.23%)
Apr 26, 2024 4.630 4.880 4.600 4.840 562,995 +0.37(+8.28%)
Apr 25, 2024 4.280 4.550 4.230 4.470 416,172 +0.23(+5.42%)
Apr 24, 2024 4.130 4.305 3.990 4.240 329,163 +0.31(+7.89%)
Apr 23, 2024 4.000 4.480 3.890 3.930 474,627 +0.13(+3.42%)
Apr 22, 2024 3.790 3.945 3.700 3.800 309,195 +0.05(+1.33%)
Apr 19, 2024 3.520 3.850 3.460 3.750 236,361 +0.17(+4.75%)
Apr 18, 2024 3.610 3.724 3.440 3.580 323,115 -0.03(-0.83%)
Apr 17, 2024 3.710 3.990 3.570 3.610 488,304 +0.01(+0.28%)
Apr 16, 2024 3.360 3.740 3.320 3.600 444,267 +0.21(+6.19%)
Apr 15, 2024 3.090 3.620 3.070 3.390 675,055 +0.38(+12.62%)
Apr 12, 2024 3.040 3.100 2.970 3.010 217,407 -0.03(-0.99%)
Apr 11, 2024 3.140 3.150 2.950 3.040 354,959 -0.06(-1.94%)
Apr 10, 2024 3.190 3.260 3.030 3.100 357,113 -0.03(-0.96%)
Apr 09, 2024 3.100 3.280 3.050 3.130 350,939 +0.06(+1.95%)
Apr 08, 2024 2.790 3.170 2.790 3.070 465,261 +0.34(+12.45%)
Apr 05, 2024 2.720 3.000 2.710 2.730 375,482 +0.05(+1.87%)
Apr 04, 2024 2.570 2.780 2.570 2.680 234,571 +0.12(+4.69%)
Apr 03, 2024 2.510 2.740 2.500 2.560 438,761 -0.01(-0.39%)
Apr 02, 2024 2.280 2.640 2.280 2.570 439,135 +0.28(+12.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.