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 |
| Aug 30, 2023 | $1.01 | $1.07 | $1.02 | $1.02 | 1 232 814 |
| Aug 29, 2023 | $1.03 | $1.06 | $1.01 | $1.02 | 955 386 |
| Aug 28, 2023 | $1.04 | $1.07 | $1.01 | $1.03 | 650 060 |
| Aug 25, 2023 | $0.96 | $1.03 | $0.96 | $1.02 | 812 435 |
| Aug 24, 2023 | $1.03 | $1.03 | $0.96 | $0.96 | 683 555 |
| Aug 23, 2023 | $1.01 | $1.06 | $1.00 | $1.00 | 898 345 |
| Aug 22, 2023 | $0.96 | $1.03 | $0.88 | $1.01 | 1 336 807 |
| Aug 21, 2023 | $1.00 | $1.01 | $0.95 | $0.98 | 2 034 654 |
| Aug 18, 2023 | $1.01 | $1.03 | $1.00 | $1.00 | 495 499 |
| Aug 17, 2023 | $1.03 | $1.04 | $1.01 | $1.01 | 637 870 |
| Aug 16, 2023 | $1.00 | $1.04 | $1.00 | $1.01 | 783 339 |
| Aug 15, 2023 | $1.02 | $1.04 | $0.99 | $1.01 | 589 500 |
| Aug 14, 2023 | $1.08 | $1.10 | $1.01 | $1.01 | 1 086 093 |
| Aug 11, 2023 | $1.10 | $1.17 | $1.08 | $1.13 | 762 371 |
| Aug 10, 2023 | $1.14 | $1.16 | $1.10 | $1.11 | 654 571 |
| Aug 09, 2023 | $1.15 | $1.15 | $1.09 | $1.10 | 1 023 342 |
| Aug 08, 2023 | $1.13 | $1.15 | $1.12 | $1.15 | 517 753 |
| Aug 07, 2023 | $1.19 | $1.21 | $1.14 | $1.17 | 695 814 |
| Aug 04, 2023 | $1.19 | $1.27 | $1.17 | $1.20 | 1 050 529 |
| Aug 03, 2023 | $1.14 | $1.26 | $1.15 | $1.19 | 1 219 602 |
| Aug 02, 2023 | $1.15 | $1.18 | $1.11 | $1.18 | 863 131 |
| Aug 01, 2023 | $1.21 | $1.22 | $1.17 | $1.17 | 580 209 |
| Jul 31, 2023 | $1.25 | $1.27 | $1.22 | $1.23 | 803 362 |
| Jul 28, 2023 | $1.21 | $1.28 | $1.21 | $1.25 | 1 063 678 |
| Jul 27, 2023 | $1.24 | $1.27 | $1.18 | $1.18 | 698 285 |
