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 )

4.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 12, 2025 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 (%)
Mar 12, 2025 4.100 4.530 4.100 4.310 149,459 +0.29(+7.21%)
Mar 11, 2025 3.960 4.050 3.950 4.020 65,751 +0.03(+0.75%)
Mar 10, 2025 4.065 4.200 3.970 3.990 100,587 -0.14(-3.39%)
Mar 07, 2025 3.910 4.130 3.910 4.130 94,711 +0.18(+4.56%)
Mar 06, 2025 3.920 3.990 3.850 3.950 68,438 +0.00(+0.00%)
Mar 05, 2025 3.750 3.990 3.674 3.950 105,373 +0.19(+5.05%)
Mar 04, 2025 3.720 3.800 3.680 3.760 34,550 +0.07(+1.90%)
Mar 03, 2025 3.799 3.888 3.690 3.690 34,058 -0.12(-3.15%)
Feb 28, 2025 3.790 3.820 3.750 3.810 59,182 -0.02(-0.52%)
Feb 27, 2025 3.700 3.950 3.700 3.830 91,885 +0.12(+3.23%)
Feb 26, 2025 3.860 3.920 3.610 3.710 128,310 -0.24(-6.08%)
Feb 25, 2025 4.210 4.250 3.680 3.950 183,225 -0.19(-4.59%)
Feb 24, 2025 3.880 4.150 3.860 4.140 135,473 +0.26(+6.70%)
Feb 21, 2025 3.850 3.990 3.620 3.880 135,839 +0.02(+0.52%)
Feb 20, 2025 3.970 3.970 3.800 3.860 77,735 -0.05(-1.28%)
Feb 19, 2025 4.210 4.270 3.880 3.910 83,196 -0.15(-3.69%)
Feb 18, 2025 3.500 4.180 3.470 4.060 276,939 +0.59(+17.00%)
Feb 14, 2025 3.520 3.520 3.330 3.470 52,975 +0.11(+3.27%)
Feb 13, 2025 3.370 3.370 3.260 3.360 141,843 +0.01(+0.30%)
Feb 12, 2025 3.230 3.370 3.220 3.350 87,073 +0.03(+0.90%)
Feb 11, 2025 3.300 3.330 3.200 3.320 81,729 +0.13(+4.08%)
Feb 10, 2025 3.250 3.320 3.190 3.190 54,038 -0.08(-2.45%)
Feb 07, 2025 3.260 3.300 3.150 3.270 61,037 +0.02(+0.62%)
Feb 06, 2025 3.150 3.310 3.135 3.250 71,942 +0.10(+3.17%)
Feb 05, 2025 3.320 3.320 3.120 3.150 39,404 -0.15(-4.55%)
Feb 04, 2025 3.240 3.310 3.230 3.300 58,187 +0.06(+1.85%)
Feb 03, 2025 3.140 3.290 3.130 3.240 45,926 +0.07(+2.21%)
Jan 31, 2025 3.210 3.279 3.150 3.170 32,739 -0.08(-2.46%)
Jan 30, 2025 3.250 3.340 3.230 3.250 70,164 -0.06(-1.81%)
Jan 29, 2025 3.380 3.449 3.230 3.310 44,563 -0.03(-0.90%)
Jan 28, 2025 3.280 3.380 3.270 3.340 69,239 +0.02(+0.60%)
Jan 27, 2025 3.260 3.390 3.250 3.320 45,164 +0.04(+1.22%)
Jan 24, 2025 3.250 3.365 3.200 3.280 55,361 -0.02(-0.61%)
Jan 23, 2025 3.210 3.340 3.160 3.300 76,024 +0.06(+1.85%)
Jan 22, 2025 3.480 3.480 3.220 3.240 54,718 -0.21(-6.09%)
Jan 21, 2025 3.430 3.590 3.380 3.450 130,716 +0.08(+2.37%)
Jan 17, 2025 3.140 3.370 3.140 3.370 73,867 +0.27(+8.71%)
Jan 16, 2025 3.090 3.140 3.060 3.100 79,667 -0.02(-0.64%)
Jan 15, 2025 3.040 3.270 3.040 3.120 77,594 +0.09(+2.97%)
Jan 14, 2025 3.140 3.155 3.010 3.030 117,430 -0.10(-3.19%)
Jan 13, 2025 3.150 3.210 3.050 3.130 103,353 -0.05(-1.57%)
Jan 10, 2025 3.100 3.190 3.060 3.180 106,472 +0.04(+1.27%)
Jan 08, 2025 3.230 3.240 3.130 3.140 53,262 -0.10(-3.09%)
Jan 07, 2025 3.320 3.400 3.180 3.240 125,500 -0.08(-2.41%)
Jan 06, 2025 3.520 3.610 3.305 3.320 149,801 -0.19(-5.41%)
Jan 03, 2025 3.846 3.846 3.500 3.510 116,136 -0.33(-8.59%)
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.