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 |
| Jan 29, 2021 | $18.97 | $19.95 | $18.85 | $19.19 | 1 969 301 |
| Jan 28, 2021 | $19.21 | $20.00 | $18.60 | $18.93 | 3 833 174 |
| Jan 27, 2021 | $20.00 | $20.25 | $18.86 | $19.21 | 1 900 466 |
| Jan 26, 2021 | $20.80 | $21.26 | $20.10 | $20.45 | 1 305 984 |
| Jan 25, 2021 | $19.80 | $21.38 | $19.74 | $20.97 | 3 363 222 |
| Jan 22, 2021 | $18.60 | $19.66 | $18.42 | $19.38 | 1 827 794 |
| Jan 21, 2021 | $19.25 | $19.50 | $18.61 | $18.75 | 1 660 605 |
| Jan 20, 2021 | $20.42 | $20.55 | $18.93 | $19.56 | 2 184 473 |
| Jan 19, 2021 | $19.53 | $20.73 | $19.25 | $20.00 | 2 897 571 |
| Jan 15, 2021 | $21.19 | $21.34 | $18.41 | $18.49 | 3 965 129 |
| Jan 14, 2021 | $18.99 | $21.66 | $18.99 | $21.35 | 3 238 971 |
| Jan 13, 2021 | $19.00 | $19.75 | $18.52 | $18.83 | 2 770 786 |
| Jan 12, 2021 | $18.00 | $19.42 | $17.73 | $19.17 | 2 305 940 |
| Jan 11, 2021 | $17.71 | $19.00 | $17.68 | $17.89 | 2 740 984 |
| Jan 08, 2021 | $17.15 | $18.48 | $16.69 | $18.11 | 2 397 934 |
| Jan 07, 2021 | $18.00 | $18.40 | $16.89 | $17.15 | 3 079 513 |
| Jan 06, 2021 | $17.14 | $18.49 | $17.14 | $17.89 | 3 498 547 |
| Jan 05, 2021 | $16.79 | $17.75 | $16.68 | $16.93 | 4 139 129 |
| Jan 04, 2021 | $17.00 | $17.00 | $16.00 | $16.63 | 3 089 468 |
| Dec 31, 2020 | $16.45 | $17.14 | $16.38 | $17.00 | 1 879 428 |
| Dec 30, 2020 | $16.11 | $16.61 | $15.84 | $16.26 | 2 856 534 |
| Dec 29, 2020 | $15.69 | $16.09 | $15.40 | $15.85 | 1 596 150 |
| Dec 28, 2020 | $16.07 | $16.40 | $15.60 | $15.61 | 1 232 772 |
| Dec 24, 2020 | $16.82 | $17.28 | $15.76 | $16.00 | 1 789 990 |
| Dec 23, 2020 | $16.69 | $17.11 | $16.31 | $16.99 | 2 016 615 |
