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 |
| Jul 26, 2023 | $1.23 | $1.26 | $1.20 | $1.24 | 870 850 |
| Jul 25, 2023 | $1.24 | $1.25 | $1.17 | $1.20 | 823 374 |
| Jul 24, 2023 | $1.20 | $1.24 | $1.20 | $1.20 | 706 487 |
| Jul 21, 2023 | $1.18 | $1.23 | $1.16 | $1.20 | 617 819 |
| Jul 20, 2023 | $1.22 | $1.26 | $1.19 | $1.19 | 640 707 |
| Jul 19, 2023 | $1.18 | $1.25 | $1.18 | $1.22 | 460 315 |
| Jul 18, 2023 | $1.26 | $1.25 | $1.17 | $1.18 | 747 449 |
| Jul 17, 2023 | $1.28 | $1.29 | $1.22 | $1.27 | 611 640 |
| Jul 14, 2023 | $1.29 | $1.33 | $1.22 | $1.27 | 1 141 613 |
| Jul 13, 2023 | $1.16 | $1.30 | $1.17 | $1.28 | 1 260 741 |
| Jul 12, 2023 | $1.09 | $1.23 | $1.08 | $1.20 | 2 188 589 |
| Jul 11, 2023 | $1.07 | $1.08 | $1.04 | $1.07 | 977 067 |
| Jul 10, 2023 | $1.02 | $1.08 | $1.01 | $1.04 | 946 638 |
| Jul 07, 2023 | $1.00 | $1.03 | $0.98 | $1.03 | 1 203 999 |
| Jul 06, 2023 | $0.96 | $1.00 | $0.91 | $0.97 | 1 023 788 |
| Jul 05, 2023 | $0.96 | $1.01 | $0.96 | $0.96 | 713 239 |
| Jul 03, 2023 | $1.01 | $1.03 | $0.99 | $1.02 | 576 437 |
| Jun 30, 2023 | $1.01 | $1.03 | $1.00 | $1.01 | 560 857 |
| Jun 29, 2023 | $1.02 | $1.03 | $0.99 | $1.01 | 568 416 |
| Jun 28, 2023 | $1.01 | $1.03 | $1.00 | $1.02 | 970 053 |
| Jun 27, 2023 | $1.03 | $1.04 | $1.00 | $1.01 | 971 838 |
| Jun 26, 2023 | $0.98 | $1.03 | $0.98 | $1.01 | 851 721 |
| Jun 23, 2023 | $1.01 | $1.01 | $0.98 | $0.99 | 660 281 |
| Jun 22, 2023 | $0.99 | $1.02 | $0.99 | $1.01 | 744 690 |
| Jun 21, 2023 | $0.98 | $1.03 | $0.98 | $1.00 | 753 700 |
