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 |
| Oct 05, 2023 | $0.97 | $0.99 | $0.96 | $0.97 | 174 073 |
| Oct 04, 2023 | $0.97 | $0.99 | $0.97 | $0.98 | 137 390 |
| Oct 03, 2023 | $1.01 | $1.04 | $0.97 | $0.97 | 405 855 |
| Oct 02, 2023 | $0.98 | $1.06 | $0.98 | $1.04 | 519 875 |
| Sep 29, 2023 | $0.99 | $1.02 | $1.00 | $1.00 | 217 565 |
| Sep 28, 2023 | $1.00 | $1.03 | $0.98 | $0.99 | 594 728 |
| Sep 27, 2023 | $0.99 | $1.03 | $0.99 | $0.99 | 327 073 |
| Sep 26, 2023 | $0.99 | $1.04 | $0.98 | $1.00 | 737 202 |
| Sep 25, 2023 | $0.99 | $1.04 | $0.98 | $1.01 | 579 655 |
| Sep 22, 2023 | $0.99 | $1.04 | $0.98 | $1.00 | 617 409 |
| Sep 21, 2023 | $0.99 | $1.03 | $0.97 | $1.00 | 671 794 |
| Sep 20, 2023 | $1.02 | $1.04 | $0.99 | $0.99 | 436 059 |
| Sep 19, 2023 | $0.99 | $1.04 | $0.96 | $1.02 | 706 886 |
| Sep 18, 2023 | $0.98 | $1.01 | $0.93 | $1.00 | 1 079 760 |
| Sep 15, 2023 | $0.96 | $1.03 | $0.96 | $0.99 | 1 175 601 |
| Sep 14, 2023 | $0.96 | $1.02 | $0.97 | $0.98 | 936 309 |
| Sep 13, 2023 | $1.01 | $1.03 | $0.96 | $0.96 | 1 037 644 |
| Sep 12, 2023 | $0.97 | $1.03 | $0.97 | $1.00 | 883 853 |
| Sep 11, 2023 | $0.92 | $1.03 | $0.92 | $0.99 | 993 619 |
| Sep 08, 2023 | $0.95 | $0.95 | $0.91 | $0.91 | 582 511 |
| Sep 07, 2023 | $0.98 | $0.99 | $0.95 | $0.95 | 1 073 295 |
| Sep 06, 2023 | $1.00 | $1.03 | $0.99 | $1.00 | 698 437 |
| Sep 05, 2023 | $1.01 | $1.03 | $0.99 | $1.00 | 625 641 |
| Sep 01, 2023 | $1.03 | $1.06 | $1.01 | $1.01 | 931 177 |
| Aug 31, 2023 | $1.02 | $1.05 | $1.00 | $1.02 | 844 569 |
