NASDAQ:YSG
Yatsen Holding Limited Stock Price (Quote)
$4.54
-0.0900 (-1.94%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.95 | $4.88 | Friday, 10th May 2024 YSG stock ended at $4.54. This is 1.94% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.39% from a day low at $4.54 to a day high of $4.83. |
| 90 days | $0.440 | $4.88 | |
| 52 weeks | $0.440 | $4.88 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $1.01 | $1.03 | $0.98 | $0.98 | 1 195 956 |
| Jun 16, 2023 | $1.00 | $1.05 | $1.00 | $1.00 | 4 626 587 |
| Jun 15, 2023 | $0.99 | $1.02 | $0.96 | $1.01 | 997 784 |
| Jun 14, 2023 | $1.00 | $1.04 | $0.98 | $0.98 | 958 345 |
| Jun 13, 2023 | $1.03 | $1.10 | $0.98 | $0.98 | 1 421 886 |
| Jun 12, 2023 | $1.02 | $1.09 | $1.02 | $1.06 | 902 307 |
| Jun 09, 2023 | $1.00 | $1.06 | $1.00 | $1.04 | 631 272 |
| Jun 08, 2023 | $1.04 | $1.09 | $1.01 | $1.02 | 1 090 996 |
| Jun 07, 2023 | $1.09 | $1.10 | $1.02 | $1.07 | 1 477 576 |
| Jun 06, 2023 | $1.03 | $1.08 | $1.00 | $1.07 | 1 445 037 |
| Jun 05, 2023 | $0.97 | $1.05 | $0.96 | $1.02 | 1 209 439 |
| Jun 02, 2023 | $0.94 | $1.03 | $0.95 | $0.97 | 873 137 |
| Jun 01, 2023 | $0.88 | $0.99 | $0.88 | $0.96 | 1 779 707 |
| May 31, 2023 | $0.87 | $0.92 | $0.87 | $0.89 | 881 665 |
| May 30, 2023 | $0.93 | $0.94 | $0.86 | $0.86 | 1 261 598 |
| May 26, 2023 | $0.95 | $0.95 | $0.88 | $0.94 | 853 139 |
| May 25, 2023 | $0.89 | $0.92 | $0.87 | $0.89 | 865 652 |
| May 24, 2023 | $0.87 | $0.96 | $0.88 | $0.90 | 787 188 |
| May 23, 2023 | $0.90 | $0.98 | $0.92 | $0.94 | 714 976 |
| May 22, 2023 | $0.89 | $0.97 | $0.89 | $0.95 | 1 259 055 |
| May 19, 2023 | $0.88 | $0.92 | $0.86 | $0.89 | 820 361 |
| May 18, 2023 | $0.87 | $0.95 | $0.86 | $0.88 | 1 679 715 |
| May 17, 2023 | $0.91 | $0.91 | $0.84 | $0.87 | 583 894 |
| May 16, 2023 | $0.98 | $0.99 | $0.86 | $0.87 | 1 731 741 |
| May 15, 2023 | $0.86 | $0.95 | $0.85 | $0.92 | 1 024 075 |
