Skip to main content

Yatsen Holding Limited American Depositary Shares (NY:YSG)

9.830 +0.190 (+1.97%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 10.36 10.52 9.340 9.640 1,291,115 -0.72(-6.95%)
Jun 27, 2025 10.48 11.00 10.10 10.36 681,904 +0.04(+0.39%)
Jun 26, 2025 10.90 10.98 9.992 10.32 1,358,003 -0.60(-5.49%)
Jun 25, 2025 9.770 11.57 9.370 10.92 2,431,712 +1.26(+13.04%)
Jun 24, 2025 9.580 9.840 9.360 9.660 727,810 +0.14(+1.47%)
Jun 23, 2025 9.500 9.670 9.360 9.520 877,781 +0.04(+0.42%)
Jun 20, 2025 9.100 9.750 8.970 9.480 720,093 +0.32(+3.49%)
Jun 18, 2025 8.730 9.370 8.550 9.160 800,990 +0.43(+4.93%)
Jun 17, 2025 8.920 9.250 8.560 8.730 623,370 -0.27(-3.00%)
Jun 16, 2025 9.220 9.810 8.910 9.000 1,056,785 -0.15(-1.64%)
Jun 13, 2025 9.090 9.564 8.910 9.150 875,072 -0.13(-1.40%)
Jun 12, 2025 8.700 9.500 8.500 9.280 1,010,044 +0.37(+4.15%)
Jun 11, 2025 8.500 9.000 7.100 8.910 1,881,971 +0.72(+8.79%)
Jun 10, 2025 7.250 8.500 7.190 8.190 1,777,000 +1.11(+15.68%)
Jun 09, 2025 6.300 7.247 6.263 7.080 941,254 +0.89(+14.38%)
Jun 06, 2025 6.310 6.310 5.950 6.190 89,670 -0.04(-0.64%)
Jun 05, 2025 6.350 6.500 6.130 6.230 337,006 -0.22(-3.41%)
Jun 04, 2025 5.860 6.490 5.630 6.450 723,600 +0.71(+12.37%)
Jun 03, 2025 5.480 6.000 5.380 5.740 252,458 +0.25(+4.55%)
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%)
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.