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 |
| Apr 05, 2024 | $2.72 | $3.00 | $2.72 | $2.73 | 358 042 |
| Apr 04, 2024 | $2.57 | $2.78 | $2.57 | $2.68 | 233 331 |
| Apr 03, 2024 | $2.51 | $2.74 | $2.50 | $2.56 | 438 560 |
| Apr 02, 2024 | $2.28 | $2.64 | $2.28 | $2.57 | 438 560 |
| Apr 01, 2024 | $2.15 | $2.30 | $2.12 | $2.29 | 323 164 |
| Mar 28, 2024 | $2.09 | $2.22 | $2.05 | $2.11 | 464 245 |
| Mar 27, 2024 | $2.04 | $2.14 | $1.99 | $2.11 | 397 243 |
| Mar 26, 2024 | $2.08 | $2.17 | $2.02 | $2.03 | 527 178 |
| Mar 25, 2024 | $2.08 | $2.18 | $2.06 | $2.08 | 367 607 |
| Mar 22, 2024 | $2.13 | $2.18 | $2.10 | $2.13 | 448 080 |
| Mar 21, 2024 | $2.15 | $2.19 | $2.11 | $2.13 | 491 675 |
| Mar 20, 2024 | $2.22 | $2.22 | $2.11 | $2.15 | 697 156 |
| Mar 19, 2024 | $2.27 | $2.30 | $2.14 | $2.18 | 559 940 |
| Mar 18, 2024 | $2.45 | $2.45 | $2.25 | $2.28 | 693 945 |
| Mar 15, 2024 | $0.570 | $0.570 | $0.440 | $0.490 | 13 109 419 |
| Mar 14, 2024 | $0.584 | $0.620 | $0.552 | $0.562 | 1 160 690 |
| Mar 13, 2024 | $0.550 | $0.628 | $0.550 | $0.591 | 1 460 789 |
| Mar 12, 2024 | $0.529 | $0.594 | $0.522 | $0.564 | 2 443 463 |
| Mar 11, 2024 | $0.502 | $0.570 | $0.502 | $0.530 | 3 031 497 |
| Mar 08, 2024 | $0.490 | $0.542 | $0.462 | $0.524 | 3 790 379 |
| Mar 07, 2024 | $0.550 | $0.570 | $0.511 | $0.511 | 1 952 115 |
| Mar 06, 2024 | $0.659 | $0.659 | $0.550 | $0.550 | 3 056 531 |
| Mar 05, 2024 | $0.570 | $0.665 | $0.570 | $0.598 | 5 081 245 |
| Mar 04, 2024 | $0.516 | $0.576 | $0.516 | $0.555 | 2 389 778 |
| Mar 01, 2024 | $0.508 | $0.518 | $0.507 | $0.513 | 1 370 743 |
