Yatsen Holding Limited American Depositary Shares each representing four Class A ordinary sharesのデータ

Yatsen Holding Limited American Depositary Shares each representing four Class A ordinary sharesの基本情報

名前 Yatsen Holding Limited American Depositary Shares each representing four Class A ordinary shares
ティッカー YSG
国 China
上場年 2020.0
セクター Consumer Non-Durables

Yatsen Holding Limited American Depositary Shares each representing four Class A ordinary sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.31 22.79 24.11 23.21 1629900.0 23.21
2021-02-12 23.8 22.81 23.17 23.24 866200.0 23.24
2021-02-11 24.9 23.11 23.89 23.54 1067600.0 23.54
2021-02-10 25.47 23.3 24.8 23.89 2135800.0 23.89
2021-02-09 25.28 23.66 23.7 23.87 1981500.0 23.87
2021-02-08 25.44 22.66 24.84 23.2 2901400.0 23.2
2021-02-05 25.19 21.75 21.75 24.55 5446400.0 24.55
2021-02-04 22.59 21.02 22.43 21.36 2464900.0 21.36
2021-02-03 22.6 19.08 19.24 22.2 4224300.0 22.2
2021-02-02 19.85 18.75 19.1 18.93 2564400.0 18.93
2021-02-01 19.94 18.59 19.9 19.15 2016500.0 19.15
2021-01-29 19.95 18.85 18.97 19.19 1969300.0 19.19
2021-01-28 20.0 18.6 19.21 18.93 3833200.0 18.93
2021-01-27 20.25 18.86 20.0 19.21 1900500.0 19.21
2021-01-26 21.26 20.1 20.8 20.45 1306000.0 20.45
2021-01-25 21.38 19.74 19.8 20.97 3363200.0 20.97
2021-01-22 19.66 18.42 18.6 19.38 1827800.0 19.38
2021-01-21 19.5 18.61 19.25 18.75 1660600.0 18.75
2021-01-20 20.55 18.93 20.42 19.56 2184500.0 19.56
2021-01-19 20.73 19.25 19.53 20.0 2897600.0 20.0
2021-01-15 21.34 18.41 21.19 18.49 3965100.0 18.49
2021-01-14 21.66 18.99 18.99 21.35 3239000.0 21.35
2021-01-13 19.75 18.52 19.0 18.83 2770800.0 18.83
2021-01-12 19.42 17.73 18.0 19.17 2334700.0 19.17
2021-01-11 19.0 17.68 17.71 17.89 2741000.0 17.89
2021-01-08 18.48 16.69 17.15 18.11 2397900.0 18.11
2021-01-07 18.4 16.89 18.0 17.15 3079500.0 17.15
2021-01-06 18.49 17.14 17.14 17.89 3498500.0 17.89
2021-01-05 17.75 16.68 16.79 16.93 4139100.0 16.93
2021-01-04 17.0 16.0 17.0 16.63 3089200.0 16.63
2020-12-31 17.14 16.38 16.45 17.0 1876400.0 17.0
2020-12-30 16.61 15.84 16.11 16.26 2856500.0 16.26
2020-12-29 16.09 15.4 15.69 15.85 1596200.0 15.85
2020-12-28 16.4 15.6 16.07 15.61 1238400.0 15.61
2020-12-24 17.28 15.76 16.82 16.0 1790000.0 16.0
2020-12-23 17.11 16.31 16.69 16.99 2016600.0 16.99
2020-12-22 17.39 16.52 17.07 16.69 2337000.0 16.69
2020-12-21 17.1 16.07 16.2 17.07 2144000.0 17.07
2020-12-18 16.72 15.3 16.0 16.71 3539900.0 16.71
2020-12-17 16.44 15.7 15.71 15.92 2145600.0 15.92
2020-12-16 15.86 15.51 15.8 15.68 1086600.0 15.68
2020-12-15 16.0 15.5 15.81 15.72 1523800.0 15.72
2020-12-14 16.24 15.5 16.15 15.6 2425400.0 15.6
2020-12-11 17.65 15.93 17.65 16.4 2669400.0 16.4
2020-12-10 17.9 16.76 17.25 17.76 2121000.0 17.76
2020-12-09 18.3 17.06 17.28 17.9 7255300.0 17.9
2020-12-08 17.22 15.55 15.65 17.04 4974900.0 17.04
2020-12-07 16.02 15.17 16.02 15.56 4067600.0 15.56
2020-12-04 16.15 15.75 15.9 15.99 1941000.0 15.99
2020-12-03 16.5 15.6 16.11 15.83 3004700.0 15.83
2020-12-02 16.5 15.18 16.15 16.0 3839500.0 16.0
2020-12-01 17.25 16.51 17.01 16.78 2332900.0 16.78
2020-11-30 19.45 16.5 17.96 16.71 4172200.0 16.71
2020-11-27 18.61 17.02 17.2 17.58 2474600.0 17.58
2020-11-25 17.7 16.86 17.21 16.86 3044100.0 16.86
2020-11-24 18.74 16.98 18.44 17.15 5373500.0 17.15
2020-11-23 20.88 18.24 20.88 18.24 6591300.0 18.24
2020-11-20 21.0 19.11 20.1 20.03 16957600.0 20.03
2020-11-19 20.8 16.0 17.51 18.4 35762500.0 18.4