Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yatsen Holding Limited American Depositary Shares (NY:YSG)

4.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 4.120 4.235 3.960 4.180 21,492 +0.07(+1.70%)
May 05, 2025 4.050 4.160 4.000 4.110 60,211 +0.06(+1.48%)
May 02, 2025 4.280 4.309 4.000 4.050 108,709 -0.10(-2.41%)
May 01, 2025 4.235 4.305 4.130 4.150 33,472 -0.13(-3.04%)
Apr 30, 2025 4.070 4.370 4.000 4.280 48,291 +0.18(+4.39%)
Apr 29, 2025 4.260 4.410 4.070 4.100 53,905 -0.13(-3.07%)
Apr 28, 2025 4.140 4.500 4.140 4.230 45,654 -0.05(-1.17%)
Apr 25, 2025 4.250 4.460 4.160 4.280 36,474 +0.05(+1.18%)
Apr 24, 2025 4.600 4.680 4.175 4.230 63,903 -0.36(-7.84%)
Apr 23, 2025 4.210 4.620 4.210 4.590 175,101 +0.51(+12.50%)
Apr 22, 2025 3.840 4.190 3.840 4.080 69,281 +0.27(+7.09%)
Apr 21, 2025 3.970 3.980 3.780 3.810 40,241 -0.17(-4.27%)
Apr 17, 2025 3.880 4.095 3.805 3.980 32,752 +0.14(+3.65%)
Apr 16, 2025 4.090 4.160 3.820 3.840 57,134 -0.33(-7.91%)
Apr 15, 2025 3.690 4.230 3.690 4.170 191,502 +0.49(+13.32%)
Apr 14, 2025 3.590 3.865 3.590 3.680 64,282 +0.16(+4.55%)
Apr 11, 2025 3.630 3.690 3.420 3.520 53,232 -0.09(-2.49%)
Apr 10, 2025 3.740 3.852 3.540 3.610 96,479 -0.04(-1.10%)
Apr 09, 2025 3.610 3.768 3.450 3.650 142,620 +0.06(+1.67%)
Apr 08, 2025 3.830 3.990 3.560 3.590 117,993 -0.13(-3.49%)
Apr 07, 2025 3.860 4.120 3.700 3.720 162,439 -0.55(-12.88%)
Apr 04, 2025 4.100 4.430 3.820 4.270 258,702 -0.13(-2.95%)
Apr 03, 2025 4.500 4.795 4.400 4.400 130,666 -0.36(-7.56%)
Apr 02, 2025 4.690 5.000 4.620 4.760 69,616 +0.05(+1.06%)
Apr 01, 2025 4.690 4.990 4.620 4.710 172,767 -0.10(-2.08%)
Mar 31, 2025 4.880 5.170 4.680 4.810 122,515 -0.19(-3.80%)
Mar 28, 2025 5.490 5.500 5.000 5.000 155,728 -0.51(-9.26%)
Mar 27, 2025 5.380 5.730 5.050 5.510 211,264 +0.12(+2.23%)
Mar 26, 2025 5.380 5.537 5.060 5.390 138,826 +0.05(+0.94%)
Mar 25, 2025 5.510 5.530 5.170 5.340 160,656 -0.20(-3.61%)
Mar 24, 2025 4.660 5.540 4.660 5.540 325,348 +0.86(+18.38%)
Mar 21, 2025 5.250 5.580 4.500 4.680 574,849 -0.72(-13.33%)
Mar 20, 2025 5.870 5.900 5.320 5.400 261,020 -0.50(-8.47%)
Mar 19, 2025 5.570 5.980 5.500 5.900 353,899 +0.30(+5.36%)
Mar 18, 2025 6.000 6.130 5.460 5.600 745,140 -0.27(-4.60%)
Mar 17, 2025 5.280 6.000 5.140 5.870 996,024 +0.63(+12.02%)
Mar 14, 2025 4.900 5.260 4.660 5.240 333,762 +0.34(+6.94%)
Mar 13, 2025 4.360 5.180 4.279 4.900 473,441 +0.59(+13.69%)
Mar 12, 2025 4.100 4.530 4.100 4.310 149,459 +0.29(+7.21%)
Mar 11, 2025 3.960 4.050 3.950 4.020 65,751 +0.03(+0.75%)
Mar 10, 2025 4.065 4.200 3.970 3.990 100,587 -0.14(-3.39%)
Mar 07, 2025 3.910 4.130 3.910 4.130 94,711 +0.18(+4.56%)
Mar 06, 2025 3.920 3.990 3.850 3.950 68,438 +0.00(+0.00%)
Mar 05, 2025 3.750 3.990 3.674 3.950 105,373 +0.19(+5.05%)
Mar 04, 2025 3.720 3.800 3.680 3.760 34,550 +0.07(+1.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.