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 |
| Dec 22, 2020 | $17.07 | $17.39 | $16.52 | $16.69 | 2 341 285 |
| Dec 21, 2020 | $16.20 | $17.10 | $16.07 | $17.07 | 2 143 968 |
| Dec 18, 2020 | $16.00 | $16.72 | $15.30 | $16.71 | 3 539 865 |
| Dec 17, 2020 | $15.71 | $16.44 | $15.70 | $15.92 | 2 145 622 |
| Dec 16, 2020 | $15.80 | $15.86 | $15.51 | $15.68 | 1 086 601 |
| Dec 15, 2020 | $15.81 | $16.00 | $15.50 | $15.72 | 1 523 809 |
| Dec 14, 2020 | $16.15 | $16.24 | $15.50 | $15.60 | 2 425 388 |
| Dec 11, 2020 | $17.65 | $17.65 | $15.93 | $16.40 | 2 669 378 |
| Dec 10, 2020 | $17.25 | $17.90 | $16.76 | $17.76 | 2 120 963 |
| Dec 09, 2020 | $17.28 | $18.30 | $17.06 | $17.90 | 7 255 253 |
| Dec 08, 2020 | $15.65 | $17.22 | $15.55 | $17.04 | 4 974 925 |
| Dec 07, 2020 | $16.02 | $16.02 | $15.17 | $15.56 | 4 067 574 |
| Dec 04, 2020 | $15.90 | $16.15 | $15.75 | $15.99 | 1 940 996 |
| Dec 03, 2020 | $16.11 | $16.50 | $15.60 | $15.83 | 3 004 658 |
| Dec 02, 2020 | $16.15 | $16.50 | $15.18 | $16.00 | 3 839 546 |
| Dec 01, 2020 | $17.01 | $17.25 | $16.51 | $16.78 | 2 315 419 |
| Nov 30, 2020 | $17.96 | $19.45 | $16.50 | $16.71 | 4 172 204 |
| Nov 27, 2020 | $17.20 | $18.61 | $17.02 | $17.58 | 2 474 610 |
| Nov 25, 2020 | $17.21 | $17.70 | $16.86 | $16.86 | 3 044 097 |
| Nov 24, 2020 | $18.44 | $18.74 | $16.98 | $17.15 | 5 344 615 |
| Nov 23, 2020 | $20.88 | $20.88 | $18.24 | $18.24 | 6 591 279 |
| Nov 20, 2020 | $20.10 | $21.00 | $19.11 | $20.03 | 16 980 275 |
| Nov 19, 2020 | $17.51 | $20.80 | $16.00 | $18.40 | 35 762 492 |
