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)

5.925 +0.435 (+7.92%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 3, 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 (%)
Jun 02, 2025 5.500 5.580 5.420 5.490 117,935 -0.02(-0.36%)
May 30, 2025 5.410 5.660 5.250 5.510 197,720 +0.08(+1.47%)
May 29, 2025 5.470 5.500 5.300 5.430 72,541 +0.13(+2.45%)
May 28, 2025 5.420 5.490 5.270 5.300 58,404 -0.13(-2.39%)
May 27, 2025 4.940 5.690 4.890 5.430 355,755 +0.55(+11.27%)
May 23, 2025 4.830 5.100 4.830 4.880 27,992 -0.05(-1.01%)
May 22, 2025 4.770 5.000 4.650 4.930 68,461 +0.10(+2.07%)
May 21, 2025 4.900 5.050 4.810 4.830 65,572 -0.04(-0.82%)
May 20, 2025 4.850 5.100 4.800 4.870 52,528 +0.08(+1.67%)
May 19, 2025 5.120 5.120 4.650 4.790 158,864 -0.41(-7.88%)
May 16, 2025 5.600 5.600 5.000 5.200 318,376 -0.08(-1.52%)
May 15, 2025 5.070 5.555 4.920 5.280 191,277 +0.24(+4.76%)
May 14, 2025 4.910 5.300 4.750 5.040 92,990 +0.19(+3.92%)
May 13, 2025 4.430 5.000 4.430 4.850 108,173 +0.42(+9.48%)
May 12, 2025 4.360 4.590 4.360 4.430 47,652 +0.13(+3.02%)
May 09, 2025 4.280 4.580 4.220 4.300 82,762 -0.08(-1.83%)
May 08, 2025 4.280 4.500 4.250 4.380 51,334 +0.08(+1.86%)
May 07, 2025 4.090 4.500 4.080 4.300 110,313 +0.12(+2.87%)
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%)
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.