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 )

3.470 +0.110 (+3.27%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 3.940 4.058 3.730 3.840 116,689 -0.14(-3.52%)
Dec 31, 2024 3.980 0 -0.12(-2.93%)
Dec 30, 2024 4.460 4.460 4.060 4.100 99,857 -0.33(-7.45%)
Dec 27, 2024 4.720 4.800 4.370 4.430 204,337 -0.34(-7.13%)
Dec 26, 2024 4.690 4.885 4.650 4.770 187,863 +0.08(+1.71%)
Dec 24, 2024 4.590 4.830 4.590 4.690 221,476 +0.11(+2.40%)
Dec 23, 2024 4.510 4.680 4.460 4.580 309,026 +0.04(+0.88%)
Dec 20, 2024 4.410 4.610 4.400 4.540 148,123 +0.09(+2.02%)
Dec 19, 2024 4.400 4.560 4.320 4.450 244,955 +0.05(+1.14%)
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%)
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.