Yatsen Holding Limited (YSG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 3.2500 | 3.3700 | 3.2400 | 3.2900 | 3.2900 | 102,700 |
| 17 Sept 2024 | 3.1500 | 3.3300 | 3.1500 | 3.2400 | 3.2400 | 53,800 |
| 16 Sept 2024 | 3.1500 | 3.2900 | 3.1100 | 3.2300 | 3.2300 | 59,100 |
| 13 Sept 2024 | 3.3100 | 3.3700 | 3.1150 | 3.1600 | 3.1600 | 123,900 |
| 12 Sept 2024 | 3.2100 | 3.4500 | 3.2100 | 3.3200 | 3.3200 | 73,300 |
| 11 Sept 2024 | 3.5300 | 3.5500 | 3.2200 | 3.2600 | 3.2600 | 112,200 |
| 10 Sept 2024 | 3.4800 | 3.6800 | 3.3750 | 3.5300 | 3.5300 | 255,000 |
| 09 Sept 2024 | 3.1800 | 3.3700 | 3.1800 | 3.3200 | 3.3200 | 104,600 |
| 06 Sept 2024 | 3.2300 | 3.3200 | 3.1700 | 3.2000 | 3.2000 | 95,100 |
| 05 Sept 2024 | 3.0500 | 3.3600 | 3.0350 | 3.2500 | 3.2500 | 190,600 |
| 04 Sept 2024 | 3.1700 | 3.1800 | 3.0400 | 3.0600 | 3.0600 | 113,100 |
| 03 Sept 2024 | 3.1700 | 3.2300 | 3.1300 | 3.1700 | 3.1700 | 60,500 |
| 30 Aug 2024 | 3.1520 | 3.2760 | 3.1400 | 3.1900 | 3.1900 | 58,900 |
| 29 Aug 2024 | 3.1200 | 3.2600 | 3.0900 | 3.1400 | 3.1400 | 82,800 |
| 28 Aug 2024 | 3.0600 | 3.3000 | 3.0530 | 3.1100 | 3.1100 | 65,300 |
| 27 Aug 2024 | 3.1100 | 3.2000 | 3.0600 | 3.0600 | 3.0600 | 96,500 |
| 26 Aug 2024 | 3.4000 | 3.4000 | 3.0900 | 3.1200 | 3.1200 | 144,500 |
| 23 Aug 2024 | 3.5200 | 3.5610 | 3.3500 | 3.3500 | 3.3500 | 151,100 |
| 22 Aug 2024 | 3.5800 | 3.6210 | 3.4400 | 3.4700 | 3.4700 | 115,900 |
| 21 Aug 2024 | 3.5800 | 3.7100 | 3.5100 | 3.5800 | 3.5800 | 162,500 |
| 20 Aug 2024 | 3.5400 | 3.7600 | 3.4900 | 3.6200 | 3.6200 | 148,500 |
| 19 Aug 2024 | 3.8200 | 3.9400 | 3.5900 | 3.7400 | 3.7400 | 123,800 |
| 16 Aug 2024 | 3.7300 | 3.8600 | 3.7200 | 3.7700 | 3.7700 | 124,700 |
| 15 Aug 2024 | 3.7700 | 3.8900 | 3.7050 | 3.7800 | 3.7800 | 126,700 |
| 14 Aug 2024 | 3.6100 | 3.8100 | 3.5800 | 3.6900 | 3.6900 | 96,800 |
| 13 Aug 2024 | 3.6800 | 3.7500 | 3.5500 | 3.6600 | 3.6600 | 76,400 |
| 12 Aug 2024 | 3.5800 | 3.7640 | 3.5800 | 3.6700 | 3.6700 | 91,000 |
| 09 Aug 2024 | 3.8100 | 3.8100 | 3.6500 | 3.6500 | 3.6500 | 87,900 |
| 08 Aug 2024 | 3.6000 | 3.8000 | 3.6000 | 3.7800 | 3.7800 | 137,100 |
| 07 Aug 2024 | 3.7100 | 3.7700 | 3.5700 | 3.6000 | 3.6000 | 99,200 |
| 06 Aug 2024 | 3.7300 | 3.8300 | 3.6300 | 3.6400 | 3.6400 | 118,300 |
| 05 Aug 2024 | 3.5700 | 3.8300 | 3.5300 | 3.7300 | 3.7300 | 139,200 |
| 02 Aug 2024 | 3.8100 | 3.9000 | 3.7600 | 3.8000 | 3.8000 | 131,400 |
| 01 Aug 2024 | 3.9000 | 3.9900 | 3.8300 | 3.8500 | 3.8500 | 100,200 |
| 31 July 2024 | 3.9300 | 4.0500 | 3.8800 | 3.9100 | 3.9100 | 138,900 |
| 30 July 2024 | 3.8400 | 4.0800 | 3.8200 | 3.9100 | 3.9100 | 153,300 |
| 29 July 2024 | 3.8800 | 3.9950 | 3.7700 | 3.9100 | 3.9100 | 200,700 |
| 26 July 2024 | 3.7800 | 3.9000 | 3.7400 | 3.8000 | 3.8000 | 190,600 |
| 25 July 2024 | 3.5500 | 3.7500 | 3.5500 | 3.7300 | 3.7300 | 134,700 |
| 24 July 2024 | 3.6300 | 3.7700 | 3.4900 | 3.5400 | 3.5400 | 135,100 |
| 23 July 2024 | 3.6000 | 3.6600 | 3.5750 | 3.6200 | 3.6200 | 124,400 |
| 22 July 2024 | 3.5600 | 3.6700 | 3.4500 | 3.5600 | 3.5600 | 141,300 |
| 19 July 2024 | 3.2400 | 3.5700 | 3.2400 | 3.5200 | 3.5200 | 113,600 |
| 18 July 2024 | 3.5800 | 3.6200 | 3.2600 | 3.2900 | 3.2900 | 213,600 |
| 17 July 2024 | 3.6200 | 3.8700 | 3.4700 | 3.5000 | 3.5000 | 184,700 |
| 16 July 2024 | 3.5000 | 3.7000 | 3.4900 | 3.6600 | 3.6600 | 196,500 |
| 15 July 2024 | 3.5000 | 3.6500 | 3.4300 | 3.4900 | 3.4900 | 189,700 |
| 12 July 2024 | 3.6400 | 3.7800 | 3.4600 | 3.4900 | 3.4900 | 180,300 |
| 11 July 2024 | 3.6100 | 3.7600 | 3.5400 | 3.6100 | 3.6100 | 166,900 |
| 10 July 2024 | 3.4000 | 3.7200 | 3.3150 | 3.5800 | 3.5800 | 196,500 |
| 09 July 2024 | 3.5600 | 3.6930 | 3.4000 | 3.4600 | 3.4600 | 261,400 |
| 08 July 2024 | 3.2000 | 3.5900 | 3.1900 | 3.4600 | 3.4600 | 181,100 |
| 05 July 2024 | 3.2000 | 3.3800 | 3.1500 | 3.2000 | 3.2000 | 192,600 |
| 03 July 2024 | 3.0300 | 3.3100 | 3.0300 | 3.1800 | 3.1800 | 178,600 |
| 02 July 2024 | 2.9500 | 3.1400 | 2.9500 | 3.0200 | 3.0200 | 136,400 |
| 01 July 2024 | 2.6400 | 2.9800 | 2.6400 | 2.9600 | 2.9600 | 140,700 |
| 28 June 2024 | 2.9100 | 2.9100 | 2.6000 | 2.6600 | 2.6600 | 365,000 |
| 27 June 2024 | 2.8900 | 3.0500 | 2.8300 | 2.9100 | 2.9100 | 219,800 |
| 26 June 2024 | 2.8000 | 2.9500 | 2.8000 | 2.9100 | 2.9100 | 219,800 |
| 25 June 2024 | 2.9900 | 3.0200 | 2.6600 | 2.7900 | 2.7900 | 470,800 |
| 24 June 2024 | 3.0800 | 3.1800 | 2.9700 | 3.0100 | 3.0100 | 232,700 |
| 21 June 2024 | 3.1900 | 3.2100 | 3.0400 | 3.1100 | 3.1100 | 172,500 |
| 20 June 2024 | 3.2200 | 3.3500 | 3.1300 | 3.1700 | 3.1700 | 202,100 |
| 18 June 2024 | 3.2600 | 3.3350 | 3.1600 | 3.1900 | 3.1900 | 173,000 |
| 17 June 2024 | 3.3500 | 3.4000 | 3.2100 | 3.2200 | 3.2200 | 193,700 |
| 14 June 2024 | 3.2800 | 3.4700 | 3.2300 | 3.3300 | 3.3300 | 227,400 |
| 13 June 2024 | 3.1900 | 3.4500 | 3.1900 | 3.2700 | 3.2700 | 210,700 |
| 12 June 2024 | 3.1500 | 3.3500 | 3.1100 | 3.2000 | 3.2000 | 201,400 |
| 11 June 2024 | 2.8900 | 3.2300 | 2.8700 | 3.1300 | 3.1300 | 225,400 |
| 10 June 2024 | 3.1100 | 3.1100 | 2.8300 | 2.8600 | 2.8600 | 250,900 |
| 07 June 2024 | 3.3400 | 3.3400 | 3.1000 | 3.1500 | 3.1500 | 181,100 |
| 06 June 2024 | 3.3600 | 3.5000 | 3.3100 | 3.3500 | 3.3500 | 250,600 |
| 05 June 2024 | 3.1000 | 3.3500 | 3.0600 | 3.3400 | 3.3400 | 209,400 |
| 04 June 2024 | 3.1800 | 3.2300 | 3.0200 | 3.0600 | 3.0600 | 221,100 |
| 03 June 2024 | 3.4500 | 3.4500 | 3.1300 | 3.1700 | 3.1700 | 227,000 |
| 31 May 2024 | 3.3800 | 3.4300 | 3.2700 | 3.4000 | 3.4000 | 222,500 |
| 30 May 2024 | 3.1600 | 3.3800 | 3.0500 | 3.3800 | 3.3800 | 237,500 |
| 29 May 2024 | 3.2600 | 3.2700 | 2.9800 | 3.1500 | 3.1500 | 539,700 |
| 28 May 2024 | 3.4000 | 3.5000 | 3.1700 | 3.3600 | 3.3600 | 225,100 |
| 24 May 2024 | 3.2800 | 3.4000 | 3.0600 | 3.4000 | 3.4000 | 422,300 |
| 23 May 2024 | 3.3100 | 3.5400 | 3.2450 | 3.2800 | 3.2800 | 340,200 |
| 22 May 2024 | 4.0000 | 4.1000 | 3.0100 | 3.2800 | 3.2800 | 988,400 |
| 21 May 2024 | 4.3600 | 4.6300 | 4.3600 | 4.5500 | 4.5500 | 278,400 |
| 20 May 2024 | 4.5300 | 4.6400 | 4.4400 | 4.4600 | 4.4600 | 223,700 |
| 17 May 2024 | 4.4100 | 4.5300 | 4.2100 | 4.5000 | 4.5000 | 595,000 |
| 16 May 2024 | 4.3500 | 4.5800 | 4.3300 | 4.3800 | 4.3800 | 293,900 |
| 15 May 2024 | 4.5500 | 4.6600 | 4.2800 | 4.3500 | 4.3500 | 332,400 |
| 14 May 2024 | 4.5700 | 4.8000 | 4.4800 | 4.5500 | 4.5500 | 264,400 |
| 13 May 2024 | 4.5700 | 4.8900 | 4.5150 | 4.7000 | 4.7000 | 359,400 |
| 10 May 2024 | 4.6800 | 4.8300 | 4.5400 | 4.5400 | 4.5400 | 359,000 |
| 09 May 2024 | 4.3600 | 4.6700 | 4.3200 | 4.6300 | 4.6300 | 289,800 |
| 08 May 2024 | 4.3800 | 4.4600 | 4.2600 | 4.3200 | 4.3200 | 278,300 |
| 07 May 2024 | 4.3600 | 4.5800 | 4.3500 | 4.4300 | 4.4300 | 258,400 |
| 06 May 2024 | 4.3800 | 4.5400 | 4.2800 | 4.3600 | 4.3600 | 319,500 |
| 03 May 2024 | 4.3000 | 4.4100 | 4.1800 | 4.3400 | 4.3400 | 484,800 |
| 02 May 2024 | 4.1700 | 4.3200 | 4.0700 | 4.2100 | 4.2100 | 281,800 |
| 01 May 2024 | 4.3800 | 4.4100 | 4.0900 | 4.1500 | 4.1500 | 394,400 |
| 30 Apr 2024 | 4.3800 | 4.5400 | 4.1880 | 4.3700 | 4.3700 | 276,000 |
| 29 Apr 2024 | 4.7700 | 4.8000 | 4.2220 | 4.4900 | 4.4900 | 477,800 |
| 26 Apr 2024 | 4.6300 | 4.8800 | 4.6000 | 4.8400 | 4.8400 | 563,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.