Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yatsen Holding Limited American Depositary Shares (NY: YSG )

4.540 +0.100 (+2.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 4.410 4.610 4.400 4.540 148,123 +0.08(+1.79%)
Dec 19, 2024 4.400 4.560 4.320 4.460 238,335 +0.06(+1.36%)
Dec 18, 2024 4.640 4.650 4.360 4.400 225,433 -0.25(-5.38%)
Dec 17, 2024 4.750 4.840 4.620 4.650 255,647 -0.12(-2.52%)
Dec 16, 2024 4.740 4.941 4.740 4.770 233,570 +0.00(+0.00%)
Dec 13, 2024 4.910 4.990 4.720 4.770 227,791 -0.15(-3.05%)
Dec 12, 2024 4.940 5.020 4.890 4.920 217,225 +0.01(+0.20%)
Dec 11, 2024 5.000 5.090 4.910 4.910 197,637 -0.06(-1.21%)
Dec 10, 2024 4.910 5.100 4.910 4.970 233,767 -0.05(-1.00%)
Dec 09, 2024 5.060 5.223 4.930 5.020 477,191 +0.04(+0.80%)
Dec 06, 2024 4.820 5.000 4.700 4.980 239,839 +0.16(+3.32%)
Dec 05, 2024 4.840 5.000 4.800 4.820 208,825 -0.01(-0.21%)
Dec 04, 2024 4.710 4.940 4.680 4.830 268,093 +0.15(+3.21%)
Dec 03, 2024 5.150 5.180 4.630 4.680 393,789 -0.43(-8.41%)
Dec 02, 2024 5.020 5.180 4.910 5.110 226,916 +0.09(+1.79%)
Nov 29, 2024 4.720 5.020 4.720 5.020 259,671 +0.24(+5.02%)
Nov 27, 2024 4.800 4.851 4.710 4.780 275,448 +0.04(+0.84%)
Nov 26, 2024 4.520 4.850 4.500 4.740 421,227 +0.21(+4.64%)
Nov 25, 2024 4.530 4.570 4.350 4.530 365,950 +0.02(+0.44%)
Nov 22, 2024 4.380 4.680 4.340 4.510 360,199 +0.05(+1.12%)
Nov 21, 2024 4.360 4.615 4.300 4.460 626,846 +0.06(+1.36%)
Nov 20, 2024 3.830 4.440 3.680 4.400 556,997 +0.45(+11.39%)
Nov 19, 2024 3.890 3.980 3.890 3.950 400,026 +0.06(+1.54%)
Nov 18, 2024 4.060 4.060 3.820 3.890 400,160 -0.12(-2.99%)
Nov 15, 2024 3.980 4.070 3.980 4.010 119,015 +0.01(+0.25%)
Nov 14, 2024 3.970 4.130 3.950 4.000 266,903 +0.00(+0.00%)
Nov 13, 2024 3.880 4.060 3.875 4.000 322,083 +0.10(+2.56%)
Nov 12, 2024 3.990 4.040 3.860 3.900 330,284 -0.10(-2.50%)
Nov 11, 2024 3.880 4.060 3.880 4.000 198,303 +0.10(+2.56%)
Nov 08, 2024 3.830 3.940 3.790 3.900 125,237 +0.03(+0.78%)
Nov 07, 2024 3.960 4.000 3.770 3.870 275,554 -0.03(-0.77%)
Nov 06, 2024 3.890 3.929 3.810 3.900 212,154 -0.05(-1.27%)
Nov 05, 2024 3.810 4.000 3.800 3.950 226,565 +0.15(+3.95%)
Nov 04, 2024 3.890 3.910 3.765 3.800 317,669 -0.09(-2.31%)
Nov 01, 2024 3.790 3.960 3.790 3.890 385,825 +0.09(+2.37%)
Oct 31, 2024 3.780 3.850 3.740 3.800 185,855 +0.00(+0.00%)
Oct 30, 2024 3.680 3.850 3.680 3.800 269,586 +0.08(+2.15%)
Oct 29, 2024 3.710 3.780 3.650 3.720 293,071 +0.02(+0.54%)
Oct 28, 2024 3.480 3.720 3.410 3.700 302,405 +0.20(+5.71%)
Oct 25, 2024 3.660 3.695 3.500 3.500 475,040 -0.15(-4.11%)
Oct 24, 2024 3.630 3.680 3.610 3.650 247,612 -0.02(-0.54%)
Oct 23, 2024 3.670 3.790 3.650 3.670 194,275 +0.00(+0.00%)
Oct 22, 2024 3.640 3.720 3.588 3.670 231,998 +0.02(+0.55%)
Oct 21, 2024 3.560 3.695 3.530 3.650 131,104 +0.00(+0.00%)
Oct 18, 2024 3.660 3.770 3.640 3.650 331,742 +0.07(+1.96%)
Oct 17, 2024 3.530 3.620 3.465 3.580 212,718 +0.01(+0.28%)
Oct 16, 2024 3.470 3.640 3.460 3.570 167,043 +0.12(+3.48%)
Oct 15, 2024 3.480 3.550 3.420 3.450 315,639 -0.13(-3.63%)
Oct 14, 2024 3.680 3.830 3.440 3.580 380,058 -0.18(-4.79%)
Oct 11, 2024 3.550 3.820 3.550 3.760 320,132 +0.14(+3.87%)
Oct 10, 2024 3.330 3.675 3.260 3.620 310,851 +0.26(+7.74%)
Oct 09, 2024 3.350 3.390 3.300 3.360 263,858 +0.01(+0.30%)
Oct 08, 2024 3.200 3.540 3.200 3.350 401,520 -0.05(-1.47%)
Oct 07, 2024 3.550 3.583 3.280 3.400 392,232 -0.09(-2.58%)
Oct 04, 2024 3.460 3.515 3.370 3.490 174,437 +0.08(+2.35%)
Oct 03, 2024 3.250 3.425 3.200 3.410 200,348 +0.00(+0.00%)
Oct 02, 2024 3.650 3.710 3.290 3.410 345,887 -0.05(-1.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.