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 |
| Feb 29, 2024 | $0.517 | $0.520 | $0.501 | $0.505 | 1 356 871 |
| Feb 28, 2024 | $0.508 | $0.528 | $0.496 | $0.500 | 2 775 867 |
| Feb 27, 2024 | $0.520 | $0.529 | $0.450 | $0.500 | 7 515 089 |
| Feb 26, 2024 | $0.528 | $0.528 | $0.511 | $0.520 | 770 411 |
| Feb 23, 2024 | $0.522 | $0.530 | $0.495 | $0.530 | 1 373 309 |
| Feb 22, 2024 | $0.543 | $0.550 | $0.508 | $0.510 | 1 375 810 |
| Feb 21, 2024 | $0.554 | $0.577 | $0.540 | $0.543 | 1 361 497 |
| Feb 20, 2024 | $0.592 | $0.600 | $0.523 | $0.545 | 2 518 783 |
| Feb 16, 2024 | $0.610 | $0.610 | $0.580 | $0.592 | 1 360 015 |
| Feb 15, 2024 | $0.583 | $0.602 | $0.582 | $0.592 | 976 984 |
| Feb 14, 2024 | $0.583 | $0.614 | $0.581 | $0.585 | 587 205 |
| Feb 13, 2024 | $0.638 | $0.638 | $0.600 | $0.600 | 597 327 |
| Feb 12, 2024 | $0.615 | $0.664 | $0.608 | $0.630 | 656 752 |
| Feb 09, 2024 | $0.633 | $0.633 | $0.612 | $0.623 | 424 902 |
| Feb 08, 2024 | $0.610 | $0.650 | $0.610 | $0.633 | 453 240 |
| Feb 07, 2024 | $0.640 | $0.646 | $0.611 | $0.630 | 448 913 |
| Feb 06, 2024 | $0.600 | $0.640 | $0.590 | $0.637 | 594 789 |
| Feb 05, 2024 | $0.620 | $0.620 | $0.583 | $0.596 | 779 037 |
| Feb 02, 2024 | $0.616 | $0.625 | $0.608 | $0.617 | 566 066 |
| Feb 01, 2024 | $0.620 | $0.640 | $0.608 | $0.614 | 342 816 |
| Jan 31, 2024 | $0.649 | $0.678 | $0.610 | $0.619 | 629 714 |
| Jan 30, 2024 | $0.620 | $0.680 | $0.611 | $0.616 | 474 438 |
| Jan 29, 2024 | $0.672 | $0.692 | $0.610 | $0.611 | 580 249 |
| Jan 26, 2024 | $0.702 | $0.710 | $0.660 | $0.661 | 513 156 |
| Jan 25, 2024 | $0.670 | $0.718 | $0.670 | $0.718 | 633 521 |
