Dark

YSG
Yatsen Holding Limited
stock NYSE ADR

At Close

May 22, 2025 3:59:30 PM EDT

4.94USD+2.277%(+0.11)68,461

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-4.83)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	4.7700	5.0000	4.6500	4.9300	+2.070%	68,461	0.000%
2025-05-21	4.9000	5.0500	4.8100	4.8300	-0.821%	65,572	+2.070%
2025-05-20	4.8500	5.1000	4.8000	4.8700	+1.670%	52,528	+1.232%
2025-05-19	5.1200	5.1200	4.6500	4.7900	-7.885%	158,864	+2.923%
2025-05-16	5.6000	5.6000	5.0000	5.2000	-1.515%	318,376	-5.192%
2025-05-15	5.0700	5.5550	4.9200	5.2800	+4.762%	191,533	-6.629%
2025-05-14	4.9100	5.3000	4.7501	5.0400	+3.918%	93,090	-2.183%
2025-05-13	4.4300	5.0000	4.4300	4.8500	+9.481%	108,180	+1.649%
2025-05-12	4.3600	4.5900	4.3600	4.4300	+3.023%	47,652	+11.287%
2025-05-09	4.2800	4.5800	4.2200	4.3000	-1.826%	82,762	+14.651%
2025-05-08	4.2800	4.5000	4.2500	4.3800	+1.860%	51,334	+12.557%
2025-05-07	4.0900	4.5000	4.0800	4.3000	+2.871%	110,313	+14.651%
2025-05-06	4.1200	4.2350	3.9600	4.1800	+1.703%	21,492	+17.943%
2025-05-05	4.0500	4.1600	4.0000	4.1100	+1.481%	60,211	+19.951%
2025-05-02	4.2800	4.3094	4.0000	4.0500	-2.410%	108,709	+21.728%
2025-05-01	4.2350	4.3050	4.1299	4.1500	-3.037%	33,472	+18.795%
2025-04-30	4.0700	4.3700	4.0000	4.2800	+4.390%	48,291	+15.187%
2025-04-29	4.2600	4.4100	4.0700	4.1000	-3.073%	53,949	+20.244%
2025-04-28	4.1400	4.5000	4.1400	4.2300	-1.168%	45,654	+16.548%
2025-04-25	4.2500	4.4600	4.1600	4.2800	+1.182%	36,474	+15.187%
2025-04-24	4.6000	4.6800	4.1750	4.2300	-7.843%	63,903	+16.548%
2025-04-23	4.2100	4.6200	4.2100	4.5900	+12.500%	175,101	+7.407%
2025-04-22	3.8400	4.1900	3.8400	4.0800	+7.087%	69,582	+20.833%
2025-04-21	3.9700	3.9800	3.7800	3.8100	-4.271%	40,385	+29.396%
2025-04-17	3.8800	4.0950	3.8050	3.9800	+3.646%	32,752	+23.869%
2025-04-16	4.0900	4.1600	3.8200	3.8400	-7.914%	57,135	+28.385%
2025-04-15	3.6900	4.2300	3.6900	4.1700	+13.315%	191,532	+18.225%
2025-04-14	3.5900	3.8650	3.5900	3.6800	+4.545%	64,282	+33.967%
2025-04-11	3.6300	3.6900	3.4200	3.5200	-2.493%	53,232	+40.057%
2025-04-10	3.7400	3.8520	3.5400	3.6100	-1.096%	96,479	+36.565%
2025-04-09	3.6100	3.7676	3.4500	3.6500	+1.671%	143,270	+35.068%
2025-04-08	3.8300	3.9900	3.5600	3.5900	-3.495%	117,994	+37.326%
2025-04-07	3.8600	4.1200	3.7000	3.7200	-12.881%	162,439	+32.527%
2025-04-04	4.1000	4.4300	3.8200	4.2700	-2.955%	258,702	+15.457%
2025-04-03	4.5000	4.7950	4.4000	4.4000	-7.563%	130,666	+12.045%
2025-04-02	4.6900	5.0000	4.6200	4.7600	+1.062%	69,616	+3.571%
2025-04-01	4.6900	4.9900	4.6200	4.7100	-2.079%	172,767	+4.671%
2025-03-31	4.8800	5.1700	4.6800	4.8100	-3.800%	122,515	+2.495%
2025-03-28	5.4900	5.4995	5.0000	5.0000	-9.256%	155,728	-1.400%
2025-03-27	5.3800	5.7300	5.0500	5.5100	+2.226%	211,264	-10.526%
2025-03-26	5.3800	5.5375	5.0600	5.3900	+0.936%	138,826	-8.534%
2025-03-25	5.5100	5.5300	5.1700	5.3400	-3.610%	160,656	-7.678%
2025-03-24	4.6600	5.5400	4.6600	5.5400	+18.376%	325,548	-11.011%
2025-03-21	5.2500	5.5801	4.5000	4.6800	-13.333%	574,849	+5.342%
2025-03-20	5.8700	5.9000	5.3200	5.4000	-8.475%	260,950	-8.704%
2025-03-19	5.5700	5.9800	5.5000	5.9000	+5.357%	353,977	-16.441%
2025-03-18	6.0000	6.1300	5.4600	5.6000	-4.600%	745,143	-11.964%
2025-03-17	5.2800	6.0000	5.1400	5.8700	+12.023%	996,025	-16.014%
2025-03-14	4.9000	5.2600	4.6600	5.2400	+6.939%	333,762	-5.916%
2025-03-13	4.3600	5.1800	4.2795	4.9000	+13.689%	473,841	+0.612%
2025-03-12	4.1000	4.5300	4.1000	4.3100	+7.214%	149,459	+14.385%
2025-03-11	3.9600	4.0500	3.9500	4.0200	+0.752%	65,776	+22.637%
2025-03-10	4.0650	4.2000	3.9700	3.9900	-3.390%	100,458	+23.559%
2025-03-07	3.9100	4.1300	3.9100	4.1300	+4.557%	92,944	+19.370%
2025-03-06	3.9176	3.9900	3.8500	3.9500	0.000%	66,346	+24.810%
2025-03-05	3.7500	3.9900	3.6742	3.9500	+5.053%	101,176	+24.810%
2025-03-04	3.7215	3.8000	3.6800	3.7600	+1.897%	34,420	+31.117%
2025-03-03	3.7993	3.8876	3.6900	3.6900	-3.150%	33,929	+33.604%
2025-02-28	3.7900	3.8200	3.7500	3.8100	-0.522%	58,558	+29.396%
2025-02-27	3.7000	3.9500	3.7000	3.8300	+3.235%	91,755	+28.721%
2025-02-26	3.8600	3.9200	3.6100	3.7100	-6.076%	128,540	+32.884%
2025-02-25	4.2100	4.2500	3.6800	3.9500	-4.589%	183,276	+24.810%
2025-02-24	3.8800	4.1500	3.8600	4.1400	+6.701%	135,391	+19.082%
2025-02-21	3.8500	3.9900	3.6200	3.8800	+0.518%	135,709	+27.062%
2025-02-20	3.9700	3.9700	3.8000	3.8600	-1.279%	76,978	+27.720%
2025-02-19	4.2100	4.2700	3.8800	3.9100	-3.695%	83,067	+26.087%
2025-02-18	3.5000	4.1800	3.4700	4.0600	+17.003%	276,163	+21.429%
2025-02-14	3.5200	3.5200	3.3300	3.4700	+3.274%	52,846	+42.075%
2025-02-13	3.3700	3.3700	3.2600	3.3600	+0.299%	141,714	+46.726%
2025-02-12	3.2300	3.3700	3.2200	3.3500	+0.904%	87,193	+47.164%
2025-02-11	3.3000	3.3300	3.2000	3.3200	+4.075%	81,600	+48.494%
2025-02-10	3.2500	3.3200	3.1900	3.1900	-2.446%	53,908	+54.545%
2025-02-07	3.2600	3.3000	3.1500	3.2700	+0.615%	60,297	+50.765%
2025-02-06	3.1500	3.3100	3.1350	3.2500	+3.175%	71,401	+51.692%
2025-02-05	3.3200	3.3200	3.1200	3.1500	-4.545%	39,404	+56.508%
2025-02-04	3.2400	3.3100	3.2300	3.3000	+1.852%	58,057	+49.394%
2025-02-03	3.1400	3.2900	3.1300	3.2400	+2.208%	45,755	+52.160%
2025-01-31	3.2116	3.2794	3.1501	3.1700	-2.462%	32,610	+55.521%
2025-01-30	3.2500	3.3400	3.2300	3.2500	-1.813%	69,899	+51.692%
2025-01-29	3.3800	3.4485	3.2300	3.3100	-0.898%	44,433	+48.943%
2025-01-28	3.2800	3.3800	3.2700	3.3400	+0.602%	69,111	+47.605%
2025-01-27	3.2600	3.3900	3.2500	3.3200	+1.220%	45,034	+48.494%
2025-01-24	3.2500	3.3650	3.2000	3.2800	-0.606%	55,232	+50.305%
2025-01-23	3.2100	3.3400	3.1598	3.3000	+1.852%	75,894	+49.394%
2025-01-22	3.4800	3.4800	3.2200	3.2400	-6.087%	54,588	+52.160%
2025-01-21	3.4300	3.5900	3.3800	3.4500	+2.374%	130,592	+42.899%
2025-01-17	3.1400	3.3700	3.1400	3.3700	+8.710%	73,737	+46.291%
2025-01-16	3.0900	3.1400	3.0600	3.1000	-0.641%	79,538	+59.032%
2025-01-15	3.0400	3.2700	3.0400	3.1200	+2.970%	77,474	+58.013%
2025-01-14	3.1400	3.1550	3.0100	3.0300	-3.195%	117,300	+62.706%
2025-01-13	3.1500	3.2100	3.0500	3.1300	-1.572%	103,234	+57.508%
2025-01-10	3.1000	3.1900	3.0600	3.1800	+1.274%	106,342	+55.031%
2025-01-08	3.2300	3.2400	3.1300	3.1400	-3.086%	53,132	+57.006%
2025-01-07	3.3206	3.4000	3.1800	3.2400	-2.410%	125,500	+52.160%
2025-01-06	3.5200	3.6100	3.3050	3.3200	-5.413%	149,801	+48.494%
2025-01-03	3.8465	3.8465	3.5000	3.5100	-8.594%	116,136	+40.456%
2025-01-02	3.9400	4.0580	3.7300	3.8400	-3.518%	116,694	+28.385%
2024-12-31	4.0900	4.1500	3.8800	3.9800	-2.927%	139,359	+23.869%
2024-12-30	4.4600	4.4600	4.0600	4.1000	-7.449%	99,857	+20.244%
2024-12-27	4.7200	4.8000	4.3700	4.4300	-7.128%	204,337	+11.287%
2024-12-26	4.6900	4.8850	4.6500	4.7700	+1.706%	187,863	+3.354%
2024-12-24	4.5900	4.8302	4.5900	4.6900	+2.402%	221,476	+5.117%
2024-12-23	4.5100	4.6800	4.4600	4.5800	+0.881%	309,026	+7.642%
2024-12-20	4.4100	4.6100	4.4000	4.5400	+2.252%	147,487	+8.590%
2024-12-19	4.4000	4.5600	4.3200	4.4400	+0.909%	253,350	+11.036%
2024-12-18	4.6400	4.6500	4.3600	4.4000	-5.376%	225,839	+12.045%
2024-12-17	4.7500	4.8400	4.6200	4.6500	-2.516%	255,647	+6.022%
2024-12-16	4.7400	4.9407	4.7400	4.7700	0.000%	233,574	+3.354%
2024-12-13	4.9100	4.9900	4.7200	4.7700	-3.049%	227,791	+3.354%
2024-12-12	4.9400	5.0200	4.8900	4.9200	+0.204%	217,225	+0.203%
2024-12-11	5.0000	5.0900	4.9100	4.9100	-1.207%	197,637	+0.407%
2024-12-10	4.9100	5.1000	4.9100	4.9700	-0.996%	233,867	-0.805%
2024-12-09	5.0600	5.2230	4.9300	5.0200	+0.803%	477,191	-1.793%
2024-12-06	4.8200	5.0000	4.7000	4.9800	+3.320%	239,839	-1.004%
2024-12-05	4.8400	4.9999	4.8000	4.8200	-0.207%	210,043	+2.282%
2024-12-04	4.7100	4.9400	4.6800	4.8300	+3.205%	267,893	+2.070%
2024-12-03	5.1500	5.1800	4.6300	4.6800	-8.415%	393,601	+5.342%
2024-12-02	5.0200	5.1800	4.9100	5.1100	+1.793%	226,920	-3.523%
2024-11-29	4.7200	5.0200	4.7200	5.0200	+5.021%	259,671	-1.793%
2024-11-27	4.8000	4.8505	4.7100	4.7800	+0.844%	275,448	+3.138%
2024-11-26	4.5200	4.8500	4.5000	4.7400	+4.636%	421,811	+4.008%
2024-11-25	4.5300	4.5700	4.3500	4.5300	+0.443%	365,950	+8.830%
2024-11-22	4.3800	4.6800	4.3400	4.5100	+1.121%	360,199	+9.313%
2024-11-21	4.3600	4.6150	4.3000	4.4600	+1.364%	626,846	+10.538%
2024-11-20	3.8250	4.4400	3.6800	4.4000	+11.392%	557,050	+12.045%
2024-11-19	3.8900	3.9800	3.8900	3.9500	+1.542%	399,889	+24.810%
2024-11-18	4.0600	4.0600	3.8200	3.8900	-2.993%	400,160	+26.735%
2024-11-15	3.9800	4.0700	3.9800	4.0100	+0.250%	119,015	+22.943%
2024-11-14	3.9700	4.1300	3.9500	4.0000	0.000%	266,803	+23.250%
2024-11-13	3.8800	4.0600	3.8750	4.0000	+2.564%	322,083	+23.250%
2024-11-12	3.9900	4.0400	3.8600	3.9000	-2.500%	330,284	+26.410%
2024-11-11	3.8800	4.0600	3.8800	4.0000	+2.564%	198,303	+23.250%
2024-11-08	3.8300	3.9400	3.7900	3.9000	+0.775%	125,237	+26.410%
2024-11-07	3.9600	4.0000	3.7700	3.8700	-0.769%	276,304	+27.390%
2024-11-06	3.8900	3.9293	3.8100	3.9000	-1.266%	212,155	+26.410%
2024-11-05	3.8100	4.0000	3.8000	3.9500	+3.947%	226,666	+24.810%
2024-11-04	3.8900	3.9100	3.7650	3.8000	-2.314%	317,669	+29.737%
2024-11-01	3.7900	3.9600	3.7900	3.8900	+2.368%	385,825	+26.735%
2024-10-31	3.7800	3.8498	3.7400	3.8000	0.000%	185,855	+29.737%
2024-10-30	3.6800	3.8500	3.6800	3.8000	+2.151%	269,586	+29.737%
2024-10-29	3.7100	3.7801	3.6500	3.7200	+0.541%	293,071	+32.527%
2024-10-28	3.4800	3.7200	3.4100	3.7000	+5.714%	302,405	+33.243%
2024-10-25	3.6600	3.6950	3.5000	3.5000	-4.110%	475,040	+40.857%
2024-10-24	3.6300	3.6800	3.6100	3.6500	-0.545%	247,612	+35.068%
2024-10-23	3.6700	3.7900	3.6500	3.6700	0.000%	194,275	+34.332%
2024-10-22	3.6400	3.7200	3.5885	3.6700	+0.548%	232,023	+34.332%
2024-10-21	3.5600	3.6950	3.5300	3.6500	0.000%	131,104	+35.068%
2024-10-18	3.6600	3.7700	3.6400	3.6500	+1.955%	331,742	+35.068%
2024-10-17	3.5300	3.6200	3.4650	3.5800	+0.280%	212,718	+37.709%
2024-10-16	3.4700	3.6400	3.4600	3.5700	+3.478%	167,043	+38.095%
2024-10-15	3.4800	3.5500	3.4200	3.4500	-3.631%	315,639	+42.899%
2024-10-14	3.6800	3.8300	3.4400	3.5800	-4.787%	380,058	+37.709%
2024-10-11	3.5500	3.8200	3.5500	3.7600	+3.867%	320,132	+31.117%
2024-10-10	3.3300	3.6750	3.2600	3.6200	+7.738%	310,851	+36.188%
2024-10-09	3.3500	3.3900	3.3000	3.3600	+0.299%	263,858	+46.726%
2024-10-08	3.2000	3.5400	3.2000	3.3500	-1.471%	401,520	+47.164%
2024-10-07	3.5500	3.5833	3.2800	3.4000	-2.579%	392,232	+45.000%
2024-10-04	3.4600	3.5150	3.3700	3.4900	+2.346%	174,437	+41.261%
2024-10-03	3.2500	3.4250	3.2000	3.4100	0.000%	200,248	+44.575%
2024-10-02	3.6500	3.7100	3.2900	3.4100	-1.445%	345,887	+44.575%
2024-10-01	3.5100	3.5113	3.3400	3.4600	+1.466%	339,125	+42.486%
2024-09-30	3.5500	3.6500	3.1400	3.4100	+1.187%	922,924	+44.575%
2024-09-27	3.5900	3.6229	3.2804	3.3700	-3.438%	376,914	+46.291%
2024-09-26	3.4800	3.5000	3.3800	3.4900	+5.758%	235,399	+41.261%
2024-09-25	3.3400	3.4500	3.2900	3.3000	-1.786%	128,095	+49.394%
2024-09-24	3.3100	3.4200	3.3100	3.3600	+5.660%	263,463	+46.726%
2024-09-23	3.2800	3.3800	3.1800	3.1800	-2.154%	116,082	+55.031%
2024-09-20	3.2000	3.3300	3.1800	3.2500	+0.309%	102,175	+51.692%
2024-09-19	3.3300	3.4200	3.2000	3.2400	-1.520%	138,270	+52.160%
2024-09-18	3.2500	3.3700	3.2400	3.2900	+1.543%	102,743	+49.848%
2024-09-17	3.1500	3.3300	3.1500	3.2400	+0.310%	53,824	+52.160%
2024-09-16	3.1500	3.2900	3.1100	3.2300	+2.215%	59,091	+52.632%
2024-09-13	3.3100	3.3700	3.1150	3.1600	-4.819%	123,870	+56.013%
2024-09-12	3.2100	3.4499	3.2100	3.3200	+1.840%	73,344	+48.494%
2024-09-11	3.5300	3.5500	3.2200	3.2600	-7.649%	112,239	+51.227%
2024-09-10	3.4800	3.6800	3.3750	3.5300	+6.325%	255,044	+39.660%
2024-09-09	3.1800	3.3700	3.1800	3.3200	+3.750%	104,591	+48.494%
2024-09-06	3.2300	3.3200	3.1701	3.2000	-1.538%	95,121	+54.063%
2024-09-05	3.0500	3.3600	3.0350	3.2500	+6.209%	190,636	+51.692%
2024-09-04	3.1702	3.1800	3.0400	3.0600	-3.470%	113,077	+61.111%
2024-09-03	3.1701	3.2300	3.1300	3.1700	-0.627%	60,474	+55.521%
2024-08-30	3.1517	3.2757	3.1400	3.1900	+1.592%	58,886	+54.545%
2024-08-29	3.1200	3.2600	3.0900	3.1400	+0.965%	82,848	+57.006%
2024-08-28	3.0600	3.3000	3.0530	3.1100	+1.634%	65,348	+58.521%
2024-08-27	3.1100	3.2000	3.0600	3.0600	-1.923%	96,509	+61.111%
2024-08-26	3.4000	3.4000	3.0900	3.1200	-6.866%	144,520	+58.013%
2024-08-23	3.5200	3.5610	3.3500	3.3500	-3.458%	151,138	+47.164%
2024-08-22	3.5800	3.6210	3.4400	3.4700	-3.073%	115,674	+42.075%
2024-08-21	3.5800	3.7100	3.5101	3.5800	-1.105%	162,531	+37.709%
2024-08-20	3.5400	3.7600	3.4900	3.6200	-3.209%	148,494	+36.188%
2024-08-19	3.8200	3.9400	3.5900	3.7400	-0.796%	123,975	+31.818%
2024-08-16	3.7300	3.8601	3.7200	3.7700	-0.265%	124,662	+30.769%
2024-08-15	3.7700	3.8900	3.7050	3.7800	+2.439%	126,672	+30.423%
2024-08-14	3.6100	3.8100	3.5800	3.6900	+0.820%	96,818	+33.604%
2024-08-13	3.6800	3.7500	3.5500	3.6600	-0.272%	76,354	+34.699%
2024-08-12	3.5800	3.7640	3.5800	3.6700	+0.548%	90,977	+34.332%
2024-08-09	3.8100	3.8100	3.6500	3.6500	-3.439%	87,889	+35.068%
2024-08-08	3.6000	3.8000	3.6000	3.7800	+5.000%	137,141	+30.423%
2024-08-07	3.7100	3.7700	3.5701	3.6000	-1.099%	99,248	+36.944%
2024-08-06	3.7300	3.8300	3.6300	3.6400	-2.413%	118,324	+35.440%
2024-08-05	3.5700	3.8300	3.5300	3.7300	-1.842%	139,188	+32.172%
2024-08-02	3.8100	3.9000	3.7600	3.8000	-1.299%	131,434	+29.737%
2024-08-01	3.9000	3.9900	3.8300	3.8500	-1.535%	100,183	+28.052%
2024-07-31	3.9300	4.0500	3.8800	3.9100	0.000%	138,905	+26.087%
2024-07-30	3.8400	4.0800	3.8200	3.9100	0.000%	153,267	+26.087%
2024-07-29	3.8800	3.9950	3.7700	3.9100	+2.895%	200,737	+26.087%
2024-07-26	3.7800	3.9000	3.7400	3.8000	+1.877%	190,599	+29.737%
2024-07-25	3.5500	3.7500	3.5500	3.7300	+5.367%	134,686	+32.172%
2024-07-24	3.6300	3.7700	3.4900	3.5400	-2.210%	135,087	+39.266%
2024-07-23	3.6000	3.6600	3.5750	3.6200	+1.685%	124,366	+36.188%
2024-07-22	3.5600	3.6700	3.4500	3.5600	+1.136%	141,285	+38.483%
2024-07-19	3.2400	3.5700	3.2400	3.5200	+6.991%	113,466	+40.057%
2024-07-18	3.5800	3.6200	3.2600	3.2900	-6.000%	213,559	+49.848%
2024-07-17	3.6200	3.8700	3.4700	3.5000	-4.372%	184,703	+40.857%
2024-07-16	3.5000	3.7000	3.4900	3.6600	+4.871%	196,545	+34.699%
2024-07-15	3.5000	3.6500	3.4300	3.4900	0.000%	189,722	+41.261%
2024-07-12	3.6400	3.7800	3.4600	3.4900	-3.324%	180,312	+41.261%
2024-07-11	3.6100	3.7600	3.5400	3.6100	+0.838%	166,991	+36.565%
2024-07-10	3.4000	3.7196	3.3147	3.5800	+3.468%	196,534	+37.709%
2024-07-09	3.5600	3.6934	3.4000	3.4600	0.000%	261,444	+42.486%
2024-07-08	3.2000	3.5900	3.1900	3.4600	+8.125%	181,106	+42.486%
2024-07-05	3.2000	3.3800	3.1500	3.2000	+0.629%	192,635	+54.063%
2024-07-03	3.0300	3.3100	3.0300	3.1800	+5.298%	178,618	+55.031%
2024-07-02	2.9500	3.1400	2.9500	3.0200	+2.027%	136,407	+63.245%
2024-07-01	2.6400	2.9800	2.6400	2.9600	+11.278%	140,704	+66.554%
2024-06-28	2.9100	2.9100	2.6000	2.6600	-8.591%	365,010	+85.338%
2024-06-27	2.8900	3.0500	2.8300	2.9100	0.000%	219,834	+69.416%
2024-06-26	2.8000	2.9500	2.8000	2.9100	+4.301%	219,813	+69.416%
2024-06-25	2.9900	3.0200	2.6600	2.7900	-7.309%	470,847	+76.703%
2024-06-24	3.0800	3.1800	2.9700	3.0100	-3.215%	232,716	+63.787%
2024-06-21	3.1900	3.2100	3.0400	3.1100	-1.893%	172,511	+58.521%
2024-06-20	3.2200	3.3500	3.1300	3.1700	-0.627%	202,141	+55.521%
2024-06-18	3.2600	3.3350	3.1600	3.1900	-0.932%	173,027	+54.545%
2024-06-17	3.3500	3.4003	3.2100	3.2200	-3.303%	193,706	+53.106%
2024-06-14	3.2800	3.4700	3.2300	3.3300	+1.835%	227,379	+48.048%
2024-06-13	3.1900	3.4500	3.1900	3.2700	+2.188%	210,776	+50.765%
2024-06-12	3.1500	3.3500	3.1100	3.2000	+2.236%	201,369	+54.063%
2024-06-11	2.8900	3.2300	2.8700	3.1300	+9.441%	225,422	+57.508%
2024-06-10	3.1100	3.1100	2.8300	2.8600	-9.206%	250,907	+72.378%
2024-06-07	3.3400	3.3400	3.1000	3.1500	-5.970%	181,044	+56.508%
2024-06-06	3.3600	3.5000	3.3100	3.3500	+0.299%	250,562	+47.164%
2024-06-05	3.1000	3.3500	3.0600	3.3400	+9.150%	209,388	+47.605%
2024-06-04	3.1800	3.2300	3.0200	3.0600	-3.470%	221,140	+61.111%
2024-06-03	3.4500	3.4500	3.1300	3.1700	-6.765%	227,071	+55.521%
2024-05-31	3.3800	3.4300	3.2700	3.4000	+0.592%	222,482	+45.000%
2024-05-30	3.1600	3.3800	3.0500	3.3800	+7.302%	237,541	+45.858%
2024-05-29	3.2600	3.2700	2.9800	3.1500	-6.250%	539,744	+56.508%
2024-05-28	3.4000	3.5000	3.1700	3.3600	-1.176%	225,071	+46.726%
2024-05-24	3.2800	3.4000	3.0600	3.4000	+3.659%	422,328	+45.000%
2024-05-23	3.3100	3.5400	3.2450	3.2800	0.000%	340,163	+50.305%
2024-05-22	4.0000	4.1000	3.0101	3.2800	-27.912%	988,068	+50.305%
2024-05-21	4.3600	4.6300	4.3600	4.5500	+2.018%	278,384	+8.352%
2024-05-20	4.5300	4.6400	4.4400	4.4600	-0.889%	223,361	+10.538%
2024-05-17	4.4100	4.5300	4.2100	4.5000	+2.740%	594,744	+9.556%
2024-05-16	4.3500	4.5800	4.3300	4.3800	+0.690%	293,736	+12.557%
2024-05-15	4.5500	4.6600	4.2800	4.3500	-4.396%	332,197	+13.333%
2024-05-14	4.5700	4.8000	4.4800	4.5500	-3.191%	264,318	+8.352%
2024-05-13	4.5700	4.8900	4.5150	4.7000	+3.524%	359,196	+4.894%
2024-05-10	4.6800	4.8300	4.5400	4.5400	-1.944%	358,811	+8.590%
2024-05-09	4.3600	4.6700	4.3200	4.6300	+7.176%	289,571	+6.479%
2024-05-08	4.3800	4.4600	4.2600	4.3200	-2.483%	278,115	+14.120%
2024-05-07	4.3600	4.5800	4.3500	4.4300	+1.606%	258,400	+11.287%
2024-05-06	4.3800	4.5400	4.2800	4.3600	+0.461%	319,293	+13.073%
2024-05-03	4.3000	4.4100	4.1800	4.3400	+3.088%	484,600	+13.594%
2024-05-02	4.1700	4.3200	4.0700	4.2100	+1.446%	281,630	+17.102%
2024-05-01	4.3800	4.4100	4.0900	4.1500	-5.034%	394,370	+18.795%
2024-04-30	4.3800	4.5400	4.1883	4.3700	-2.673%	276,023	+12.815%
2024-04-29	4.7700	4.8000	4.2216	4.4900	-7.231%	477,807	+9.800%
2024-04-26	4.6300	4.8800	4.6000	4.8400	+8.277%	562,895	+1.860%
2024-04-25	4.2800	4.5500	4.2300	4.4700	+5.425%	416,272	+10.291%
2024-04-24	4.1300	4.3050	3.9900	4.2400	+7.888%	329,189	+16.274%
2024-04-23	4.0000	4.4800	3.8900	3.9300	+3.421%	474,432	+25.445%
2024-04-22	3.7900	3.9450	3.7000	3.8000	+1.333%	309,595	+29.737%
2024-04-19	3.5200	3.8500	3.4600	3.7500	+4.749%	236,361	+31.467%
2024-04-18	3.6100	3.7240	3.4401	3.5800	-0.831%	322,915	+37.709%
2024-04-17	3.7100	3.9900	3.5700	3.6100	+0.278%	488,104	+36.565%
2024-04-16	3.3600	3.7400	3.3200	3.6000	+6.195%	444,287	+36.944%
2024-04-15	3.0900	3.6200	3.0700	3.3900	+12.625%	674,855	+45.428%
2024-04-12	3.0400	3.0999	2.9700	3.0100	-0.987%	217,407	+63.787%
2024-04-11	3.1400	3.1500	2.9500	3.0400	-1.935%	354,959	+62.171%
2024-04-10	3.1900	3.2600	3.0300	3.1000	-0.958%	357,113	+59.032%
2024-04-09	3.1000	3.2800	3.0500	3.1300	+1.954%	351,439	+57.508%
2024-04-08	2.7900	3.1700	2.7900	3.0700	+12.454%	465,370	+60.586%
2024-04-05	2.7200	3.0000	2.7100	2.7300	+1.866%	375,482	+80.586%
2024-04-04	2.5700	2.7800	2.5700	2.6800	+4.688%	234,687	+83.955%
2024-04-03	2.5100	2.7400	2.5000	2.5600	-0.389%	438,761	+92.578%
2024-04-02	2.2800	2.6400	2.2800	2.5700	+12.227%	439,135	+91.829%
2024-04-01	2.1500	2.2999	2.1200	2.2900	+8.531%	324,865	+115.284%
2024-03-28	2.0900	2.2205	2.0504	2.1100	0.000%	466,300	+133.649%
2024-03-27	2.0400	2.1400	1.9900	2.1100	+3.941%	397,742	+133.649%
2024-03-26	2.0800	2.1700	2.0200	2.0300	-2.404%	528,148	+142.857%
2024-03-25	2.0800	2.1800	2.0600	2.0800	-2.347%	367,910	+137.019%
2024-03-22	2.1300	2.1800	2.1000	2.1300	0.000%	450,950	+131.455%
2024-03-21	2.1500	2.1900	2.1100	2.1300	-0.930%	492,896	+131.455%
2024-03-20	2.2200	2.2200	2.1100	2.1500	-1.376%	697,173	+129.302%
2024-03-19	2.2700	2.3800	2.1300	2.1800	-4.386%	560,141	+126.147%
2024-03-18	2.4500	2.4500	2.2500	2.2800	-6.939%	694,456	+116.228%
2024-03-15	2.8500	2.8500	2.2000	2.4500	-12.873%	2,712,320	+101.224%
2024-03-14	2.9175	3.0985	2.7620	2.8120	-4.839%	233,674	+75.320%
2024-03-13	2.7500	3.1395	2.7500	2.9550	+4.806%	293,464	+66.836%
2024-03-12	2.6470	2.9710	2.6100	2.8195	+6.396%	491,480	+74.854%
2024-03-11	2.5100	2.8500	2.5100	2.6500	+1.145%	606,549	+86.038%
2024-03-08	2.4500	2.7075	2.3075	2.6200	+2.564%	762,801	+88.168%
2024-03-07	2.7500	2.8500	2.5545	2.5545	-7.109%	391,025	+92.993%
2024-03-06	3.2955	3.3000	2.7500	2.7500	-7.950%	619,970	+79.273%
2024-03-05	2.8500	3.3250	2.8500	2.9875	+7.658%	1,022,671	+65.021%
2024-03-04	2.5775	2.8780	2.5755	2.7750	+8.272%	478,905	+77.658%
2024-03-01	2.5400	2.5875	2.5350	2.5630	+1.505%	275,831	+92.353%
2024-02-29	2.5850	2.6000	2.5055	2.5250	+0.939%	274,200	+95.248%
2024-02-28	2.5405	2.6375	2.4800	2.5015	+0.080%	557,670	+97.082%
2024-02-27	2.6000	2.6450	2.2500	2.4995	-3.791%	1,504,212	+97.239%
2024-02-26	2.6380	2.6500	2.5545	2.5980	-2.018%	154,745	+89.761%
2024-02-23	2.6120	2.6515	2.4600	2.6515	+3.960%	274,690	+85.932%
2024-02-22	2.7150	2.7500	2.5380	2.5505	-6.076%	275,939	+93.295%
2024-02-21	2.7680	2.8850	2.7000	2.7155	-0.312%	272,701	+81.550%
2024-02-20	2.9580	3.0050	2.6040	2.7240	-7.973%	504,556	+80.984%
2024-02-16	3.0500	3.0655	2.9000	2.9600	0.000%	275,720	+66.554%
2024-02-15	2.9150	3.0115	2.9090	2.9600	+1.197%	202,515	+66.554%
2024-02-14	2.9150	3.0700	2.9065	2.9250	-2.500%	118,858	+68.547%
2024-02-13	3.1900	3.1900	3.0000	3.0000	-4.701%	120,083	+64.333%
2024-02-12	3.0750	3.3205	3.0380	3.1480	+1.124%	131,631	+56.607%
2024-02-09	3.1645	3.2350	3.0550	3.1130	-1.627%	85,234	+58.368%
2024-02-08	3.0500	3.2500	3.0500	3.1645	+0.413%	92,073	+55.791%
2024-02-07	3.2000	3.2485	3.0550	3.1515	-1.052%	90,749	+56.433%
2024-02-06	3.0000	3.2000	2.9500	3.1850	+6.843%	118,958	+54.788%
2024-02-05	3.1000	3.1000	2.9125	2.9810	-3.355%	155,984	+65.381%
2024-02-02	3.0775	3.1245	3.0375	3.0845	+0.423%	113,424	+59.831%
2024-02-01	3.1000	3.1995	3.0250	3.0715	-0.759%	68,787	+60.508%
2024-01-31	3.2460	3.3905	3.0500	3.0950	+0.487%	126,710	+59.289%
2024-01-30	3.0995	3.3995	3.0550	3.0800	+0.818%	94,920	+60.065%
2024-01-29	3.3575	3.4575	3.0500	3.0550	-7.564%	116,169	+61.375%
2024-01-26	3.5100	3.5495	3.3000	3.3050	-7.952%	102,837	+49.168%
2024-01-25	3.3505	3.5905	3.3005	3.5905	0.000%	126,705	+37.307%
2024-01-24	3.6550	3.6550	3.4995	3.5905	+3.160%	53,041	+37.307%
2024-01-23	3.5000	3.6805	3.4600	3.4805	+0.811%	57,864	+41.646%
2024-01-22	3.2650	3.5750	3.2650	3.4525	+2.342%	65,608	+42.795%
2024-01-19	3.6050	3.6845	3.2550	3.3735	-4.985%	156,089	+46.139%
2024-01-18	3.6130	3.7935	3.5505	3.5505	-0.365%	126,134	+38.854%
2024-01-17	3.5515	3.7400	3.5500	3.5635	-0.572%	66,691	+38.347%
2024-01-16	3.6500	3.6735	3.5820	3.5840	-1.943%	109,118	+37.556%
2024-01-12	3.8500	3.9500	3.6550	3.6550	-3.778%	72,993	+34.884%
2024-01-11	3.7000	3.8500	3.6750	3.7985	+3.361%	77,670	+29.788%
2024-01-10	3.7000	3.7860	3.6300	3.6750	+1.786%	103,609	+34.150%
2024-01-09	3.6800	3.8480	3.6105	3.6105	-3.333%	73,497	+36.546%
2024-01-08	3.5250	3.8080	3.5250	3.7350	+2.525%	100,043	+31.995%
2024-01-05	3.8500	3.9310	3.6200	3.6430	-5.377%	74,034	+35.328%
2024-01-04	3.7115	3.9000	3.7115	3.8500	+2.667%	75,678	+28.052%
2024-01-03	3.9000	4.0000	3.7225	3.7500	-0.133%	108,220	+31.467%
2024-01-02	3.7195	3.9995	3.6915	3.7550	+2.652%	110,649	+31.292%
2023-12-29	3.9500	4.0165	3.6580	3.6580	-7.263%	81,972	+34.773%
2023-12-28	3.8500	4.0175	3.7860	3.9445	+4.698%	121,141	+24.984%
2023-12-27	3.5500	3.8290	3.5000	3.7675	+7.643%	171,475	+30.856%
2023-12-26	3.5500	3.7495	3.5000	3.5000	-1.589%	187,293	+40.857%
2023-12-22	3.5550	3.8485	3.5000	3.5565	+1.614%	268,233	+38.619%
2023-12-21	3.6500	3.6500	3.5000	3.5000	+1.098%	55,135	+40.857%
2023-12-20	3.6035	3.7470	3.4620	3.4620	-6.179%	51,666	+42.403%
2023-12-19	3.5250	3.7940	3.5000	3.6900	+3.463%	256,883	+33.604%
2023-12-18	3.5000	3.6395	3.5000	3.5665	+0.211%	82,115	+38.231%
2023-12-15	3.6000	3.6950	3.5000	3.5590	-1.549%	258,713	+38.522%
2023-12-14	3.6000	3.8115	3.4500	3.6150	+0.417%	308,413	+36.376%
2023-12-13	3.6000	3.7050	3.5750	3.6000	-2.834%	53,491	+36.944%
2023-12-12	3.7245	3.7500	3.6605	3.7050	-1.200%	83,427	+33.063%
2023-12-11	3.8855	3.9015	3.7500	3.7500	-4.786%	121,103	+31.467%
2023-12-08	3.9870	3.9870	3.8190	3.9385	-1.229%	35,269	+25.175%
2023-12-07	3.9000	4.0000	3.7505	3.9875	+1.515%	88,567	+23.636%
2023-12-06	4.0900	4.0900	3.9075	3.9280	-3.937%	161,526	+25.509%
2023-12-05	3.9840	4.0990	3.9500	4.0890	+1.426%	110,811	+20.567%
2023-12-04	4.0500	4.0618	3.9000	4.0315	+0.775%	77,415	+22.287%
2023-12-01	3.9775	4.0485	3.7605	4.0005	+0.012%	156,982	+23.235%
2023-11-30	3.9205	4.1500	3.8600	4.0000	+1.820%	240,933	+23.250%

.dark-mode .QLtLcR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QLtLcR{ color: #333333; background-color: white; border: 2px solid #333333; }YSGYatsen Holding Limitedstock NYSE ADR

YSG
Yatsen Holding Limited
stock NYSE ADR