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

Yatsen Holding Limited American Depositary Shares (NY:YSG)

10.09 -0.41 (-3.90%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 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 (%)
Jul 18, 2025 10.58 10.66 9.630 10.09 491,870 -0.41(-3.90%)
Jul 17, 2025 11.00 11.00 10.38 10.50 947,791 -0.46(-4.20%)
Jul 16, 2025 9.630 11.04 9.380 10.96 1,896,412 +1.40(+14.64%)
Jul 15, 2025 9.710 9.740 9.010 9.560 347,296 -0.09(-0.93%)
Jul 14, 2025 9.700 9.960 9.410 9.650 380,809 +0.03(+0.31%)
Jul 11, 2025 9.500 9.730 9.270 9.620 341,775 +0.26(+2.78%)
Jul 10, 2025 9.350 9.700 9.260 9.360 247,459 +0.05(+0.54%)
Jul 09, 2025 9.810 9.821 9.180 9.310 513,962 -0.46(-4.71%)
Jul 08, 2025 10.29 10.42 9.360 9.770 841,721 -0.35(-3.46%)
Jul 07, 2025 10.04 10.63 9.880 10.12 656,262 -0.01(-0.10%)
Jul 03, 2025 10.14 10.30 9.770 10.13 283,712 +0.01(+0.10%)
Jul 02, 2025 9.920 10.18 9.700 10.12 546,313 +0.23(+2.33%)
Jul 01, 2025 9.640 10.10 9.630 9.890 633,693 +0.25(+2.59%)
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.