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 |
| Nov 09, 2023 | $0.88 | $0.88 | $0.82 | $0.83 | 586 069 |
| Nov 08, 2023 | $0.90 | $0.90 | $0.86 | $0.86 | 176 984 |
| Nov 07, 2023 | $0.90 | $0.90 | $0.83 | $0.89 | 149 367 |
| Nov 06, 2023 | $0.93 | $0.93 | $0.87 | $0.87 | 91 064 |
| Nov 03, 2023 | $0.89 | $0.94 | $0.86 | $0.91 | 203 294 |
| Nov 02, 2023 | $0.84 | $0.90 | $0.83 | $0.89 | 569 653 |
| Nov 01, 2023 | $0.85 | $0.87 | $0.81 | $0.83 | 606 449 |
| Oct 31, 2023 | $0.93 | $0.94 | $0.82 | $0.82 | 2 301 590 |
| Oct 30, 2023 | $0.94 | $0.96 | $0.92 | $0.94 | 348 217 |
| Oct 27, 2023 | $0.94 | $0.97 | $0.92 | $0.92 | 195 233 |
| Oct 26, 2023 | $0.94 | $0.99 | $0.94 | $0.97 | 304 908 |
| Oct 25, 2023 | $0.93 | $0.97 | $0.93 | $0.94 | 371 270 |
| Oct 24, 2023 | $0.95 | $1.00 | $0.95 | $0.95 | 251 050 |
| Oct 23, 2023 | $0.95 | $1.01 | $0.92 | $0.98 | 931 822 |
| Oct 20, 2023 | $0.95 | $0.96 | $0.93 | $0.93 | 293 001 |
| Oct 19, 2023 | $0.97 | $0.98 | $0.95 | $0.95 | 212 895 |
| Oct 18, 2023 | $0.98 | $1.01 | $0.96 | $0.98 | 605 127 |
| Oct 17, 2023 | $1.00 | $1.03 | $0.98 | $0.98 | 338 133 |
| Oct 16, 2023 | $1.02 | $1.04 | $1.00 | $1.00 | 269 516 |
| Oct 13, 2023 | $1.01 | $1.04 | $1.01 | $1.02 | 388 702 |
| Oct 12, 2023 | $1.07 | $1.07 | $0.99 | $1.03 | 847 933 |
| Oct 11, 2023 | $1.01 | $1.08 | $1.01 | $1.07 | 525 958 |
| Oct 10, 2023 | $0.98 | $1.02 | $0.98 | $1.01 | 291 854 |
| Oct 09, 2023 | $0.96 | $1.02 | $0.96 | $0.98 | 361 805 |
| Oct 06, 2023 | $0.96 | $0.98 | $0.95 | $0.97 | 700 166 |
