Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$4.54
-0.0900 (-1.94%)
At Close: May 10, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Yatsen Holding Limited prices

Date Open High Low Close Volume
Dec 15, 2023 $0.720 $0.731 $0.702 $0.712 1 253 043
Dec 14, 2023 $0.720 $0.762 $0.690 $0.723 1 542 066
Dec 13, 2023 $0.720 $0.741 $0.715 $0.720 266 212
Dec 12, 2023 $0.745 $0.750 $0.732 $0.741 409 858
Dec 11, 2023 $0.777 $0.780 $0.750 $0.750 605 514
Dec 08, 2023 $0.797 $0.797 $0.764 $0.788 175 166
Dec 07, 2023 $0.780 $0.80 $0.750 $0.798 435 627
Dec 06, 2023 $0.82 $0.82 $0.782 $0.786 807 090
Dec 05, 2023 $0.797 $0.82 $0.790 $0.82 551 599
Dec 04, 2023 $0.81 $0.81 $0.780 $0.81 387 063
Dec 01, 2023 $0.796 $0.81 $0.752 $0.80 784 809
Nov 30, 2023 $0.784 $0.83 $0.772 $0.80 1 096 037
Nov 29, 2023 $0.788 $0.82 $0.781 $0.786 595 299
Nov 28, 2023 $0.81 $0.82 $0.777 $0.788 677 491
Nov 27, 2023 $0.81 $0.83 $0.80 $0.80 314 831
Nov 24, 2023 $0.80 $0.87 $0.721 $0.83 918 409
Nov 22, 2023 $0.780 $0.83 $0.775 $0.82 1 253 407
Nov 21, 2023 $0.711 $0.790 $0.670 $0.789 5 271 341
Nov 20, 2023 $0.91 $0.91 $0.600 $0.702 11 211 688
Nov 17, 2023 $0.86 $0.90 $0.86 $0.87 370 659
Nov 16, 2023 $0.87 $0.90 $0.84 $0.86 590 012
Nov 15, 2023 $0.85 $0.92 $0.83 $0.89 404 204
Nov 14, 2023 $0.83 $0.85 $0.80 $0.84 386 840
Nov 13, 2023 $0.80 $0.85 $0.80 $0.82 122 770
Nov 10, 2023 $0.83 $0.89 $0.760 $0.82 899 898
Click to get the best stock tips daily for free!

About Yatsen Holding Limited

Yatsen Holding Limited Yatsen Holding Limited, together with its subsidiaries, engages in the development and sale of beauty products under the Perfect Diary, Little Ondine, Pink Bear, Abby's Choice, GalÃnic, DR.WU, Eve Lom, and EANTiM brands in the People's Republic of China. It offers color cosmetics, eye makeup, lip makeup, face makeup, skincare, and nail products; and makeup tools and accessories, including brush sets, cotton cosmetic pads, mirrors, and makeup spo... YSG Profile

Golden Star

Ticker Date Change Price
SXI May 08 2.97% $173.34
NVO May 08 1.37% $126.69
PAG May 07 1.42% $153.22
WMT May 06 1.02% $59.87
UNP May 06 3.42% $239.21
JPM May 06 3.53% $192.00
INGR May 03 4.94% $114.56
ASH May 03 2.28% $95.85
INVH May 03 1.13% $34.39
INTU May 03 0.483% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT