Yatsen Holding Limited (YSG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 4.1300 | 4.3050 | 3.9900 | 4.2400 | 4.2400 | 328,854 |
| Apr 23, 2024 | 4.0000 | 4.4800 | 3.8900 | 3.9300 | 3.9300 | 474,600 |
| Apr 22, 2024 | 3.7900 | 3.9450 | 3.7000 | 3.8000 | 3.8000 | 309,800 |
| Apr 19, 2024 | 3.5200 | 3.8500 | 3.4600 | 3.7500 | 3.7500 | 236,100 |
| Apr 18, 2024 | 3.6100 | 3.7240 | 3.4400 | 3.5800 | 3.5800 | 323,100 |
| Apr 17, 2024 | 3.7100 | 3.9900 | 3.5700 | 3.6100 | 3.6100 | 488,300 |
| Apr 16, 2024 | 3.3600 | 3.7400 | 3.3200 | 3.6000 | 3.6000 | 444,300 |
| Apr 15, 2024 | 3.0900 | 3.6200 | 3.0700 | 3.3900 | 3.3900 | 675,100 |
| Apr 12, 2024 | 3.0400 | 3.1000 | 2.9700 | 3.0100 | 3.0100 | 217,400 |
| Apr 11, 2024 | 3.1400 | 3.1500 | 2.9500 | 3.0400 | 3.0400 | 355,000 |
| Apr 10, 2024 | 3.1900 | 3.2600 | 3.0300 | 3.1000 | 3.1000 | 357,100 |
| Apr 09, 2024 | 3.1000 | 3.2800 | 3.0500 | 3.1300 | 3.1300 | 351,400 |
| Apr 08, 2024 | 2.7900 | 3.1700 | 2.7900 | 3.0700 | 3.0700 | 465,400 |
| Apr 05, 2024 | 2.7200 | 3.0000 | 2.7100 | 2.7300 | 2.7300 | 375,500 |
| Apr 04, 2024 | 2.5700 | 2.7800 | 2.5700 | 2.6800 | 2.6800 | 234,600 |
| Apr 03, 2024 | 2.5100 | 2.7400 | 2.5000 | 2.5600 | 2.5600 | 438,800 |
| Apr 02, 2024 | 2.2800 | 2.6400 | 2.2800 | 2.5700 | 2.5700 | 439,100 |
| Apr 01, 2024 | 2.1500 | 2.3000 | 2.1200 | 2.2900 | 2.2900 | 324,900 |
| Mar 28, 2024 | 2.0900 | 2.2210 | 2.0500 | 2.1100 | 2.1100 | 466,300 |
| Mar 27, 2024 | 2.0400 | 2.1400 | 1.9900 | 2.1100 | 2.1100 | 397,700 |
| Mar 26, 2024 | 2.0800 | 2.1700 | 2.0200 | 2.0300 | 2.0300 | 528,000 |
| Mar 25, 2024 | 2.0800 | 2.1800 | 2.0600 | 2.0800 | 2.0800 | 367,900 |
| Mar 22, 2024 | 2.1300 | 2.1800 | 2.1000 | 2.1300 | 2.1300 | 450,900 |
| Mar 21, 2024 | 2.1500 | 2.1900 | 2.1100 | 2.1300 | 2.1300 | 492,900 |
| Mar 20, 2024 | 2.2200 | 2.2200 | 2.1100 | 2.1500 | 2.1500 | 697,200 |
| Mar 19, 2024 | 2.2700 | 2.3800 | 2.1300 | 2.1800 | 2.1800 | 560,100 |
| Mar 18, 2024 | 2.4500 | 2.4500 | 2.2500 | 2.2800 | 2.2800 | 694,500 |
| Mar 18, 2024 | 1:5 Stock Split | |||||
| Mar 15, 2024 | 2.8500 | 2.8500 | 2.2000 | 2.4500 | 2.4500 | 2,712,320 |
| Mar 14, 2024 | 2.9200 | 3.1000 | 2.7600 | 2.8100 | 2.8100 | 233,680 |
| Mar 13, 2024 | 2.7500 | 3.1400 | 2.7500 | 2.9550 | 2.9550 | 293,460 |
| Mar 12, 2024 | 2.6450 | 2.9700 | 2.6100 | 2.8200 | 2.8200 | 491,480 |
| Mar 11, 2024 | 2.5100 | 2.8500 | 2.5100 | 2.6500 | 2.6500 | 606,540 |
| Mar 08, 2024 | 2.4500 | 2.7100 | 2.3100 | 2.6200 | 2.6200 | 762,800 |
| Mar 07, 2024 | 2.7500 | 2.8500 | 2.5550 | 2.5550 | 2.5550 | 391,020 |
| Mar 06, 2024 | 3.2950 | 3.3000 | 2.7500 | 2.7500 | 2.7500 | 619,980 |
| Mar 05, 2024 | 2.8500 | 3.3250 | 2.8500 | 2.9900 | 2.9900 | 1,022,680 |
| Mar 04, 2024 | 2.5800 | 2.8800 | 2.5750 | 2.7750 | 2.7750 | 478,900 |
| Mar 01, 2024 | 2.5400 | 2.5900 | 2.5350 | 2.5650 | 2.5650 | 275,840 |
| Feb 29, 2024 | 2.5850 | 2.6000 | 2.5050 | 2.5250 | 2.5250 | 274,160 |
| Feb 28, 2024 | 2.5400 | 2.6400 | 2.4800 | 2.5000 | 2.5000 | 557,680 |
| Feb 27, 2024 | 2.6000 | 2.6450 | 2.2500 | 2.5000 | 2.5000 | 1,504,220 |
| Feb 26, 2024 | 2.6400 | 2.6500 | 2.5550 | 2.6000 | 2.6000 | 154,700 |
| Feb 23, 2024 | 2.6100 | 2.6500 | 2.4600 | 2.6500 | 2.6500 | 274,660 |
| Feb 22, 2024 | 2.7150 | 2.7500 | 2.5400 | 2.5500 | 2.5500 | 275,940 |
| Feb 21, 2024 | 2.7700 | 2.8850 | 2.7000 | 2.7150 | 2.7150 | 272,680 |
| Feb 20, 2024 | 2.9600 | 3.0050 | 2.6050 | 2.7250 | 2.7250 | 504,540 |
| Feb 16, 2024 | 3.0500 | 3.0650 | 2.9000 | 2.9600 | 2.9600 | 275,700 |
| Feb 15, 2024 | 2.9150 | 3.0100 | 2.9100 | 2.9600 | 2.9600 | 202,520 |
| Feb 14, 2024 | 2.9150 | 3.0700 | 2.9050 | 2.9250 | 2.9250 | 118,860 |
| Feb 13, 2024 | 3.1900 | 3.1900 | 3.0000 | 3.0000 | 3.0000 | 120,060 |
| Feb 12, 2024 | 3.0750 | 3.3200 | 3.0400 | 3.1500 | 3.1500 | 131,640 |
| Feb 09, 2024 | 3.1650 | 3.2350 | 3.0550 | 3.1150 | 3.1150 | 85,200 |
| Feb 08, 2024 | 3.0500 | 3.2500 | 3.0500 | 3.1650 | 3.1650 | 92,080 |
| Feb 07, 2024 | 3.2000 | 3.2500 | 3.0550 | 3.1500 | 3.1500 | 90,740 |
| Feb 06, 2024 | 3.0000 | 3.2000 | 2.9500 | 3.1850 | 3.1850 | 118,960 |
| Feb 05, 2024 | 3.1000 | 3.1000 | 2.9150 | 2.9800 | 2.9800 | 155,980 |
| Feb 02, 2024 | 3.0800 | 3.1250 | 3.0400 | 3.0850 | 3.0850 | 113,420 |
| Feb 01, 2024 | 3.1000 | 3.2000 | 3.0250 | 3.0700 | 3.0700 | 68,760 |
| Jan 31, 2024 | 3.2450 | 3.3900 | 3.0500 | 3.0950 | 3.0950 | 126,680 |
| Jan 30, 2024 | 3.1000 | 3.4000 | 3.0550 | 3.0800 | 3.0800 | 94,880 |
| Jan 29, 2024 | 3.3600 | 3.4600 | 3.0500 | 3.0550 | 3.0550 | 116,160 |
| Jan 26, 2024 | 3.5100 | 3.5500 | 3.3000 | 3.3050 | 3.3050 | 102,840 |
| Jan 25, 2024 | 3.3500 | 3.5900 | 3.3000 | 3.5900 | 3.5900 | 126,700 |
| Jan 24, 2024 | 3.6550 | 3.6550 | 3.5000 | 3.5900 | 3.5900 | 53,040 |
| Jan 23, 2024 | 3.5000 | 3.6800 | 3.4600 | 3.4800 | 3.4800 | 57,860 |
| Jan 22, 2024 | 3.2650 | 3.5750 | 3.2650 | 3.4550 | 3.4550 | 65,600 |
| Jan 19, 2024 | 3.6050 | 3.6850 | 3.2550 | 3.3750 | 3.3750 | 156,080 |
| Jan 18, 2024 | 3.6150 | 3.7950 | 3.5500 | 3.5500 | 3.5500 | 126,140 |
| Jan 17, 2024 | 3.5500 | 3.7400 | 3.5500 | 3.5650 | 3.5650 | 66,660 |
| Jan 16, 2024 | 3.6500 | 3.6750 | 3.5800 | 3.5850 | 3.5850 | 109,120 |
| Jan 12, 2024 | 3.8500 | 3.9500 | 3.6550 | 3.6550 | 3.6550 | 73,000 |
| Jan 11, 2024 | 3.7000 | 3.8500 | 3.6750 | 3.8000 | 3.8000 | 77,660 |
| Jan 10, 2024 | 3.7000 | 3.7850 | 3.6300 | 3.6750 | 3.6750 | 103,600 |
| Jan 09, 2024 | 3.6800 | 3.8500 | 3.6100 | 3.6100 | 3.6100 | 73,500 |
| Jan 08, 2024 | 3.5250 | 3.8100 | 3.5250 | 3.7350 | 3.7350 | 100,040 |
| Jan 05, 2024 | 3.8500 | 3.9300 | 3.6200 | 3.6450 | 3.6450 | 74,040 |
| Jan 04, 2024 | 3.7100 | 3.9000 | 3.7100 | 3.8500 | 3.8500 | 75,680 |
| Jan 03, 2024 | 3.9000 | 4.0000 | 3.7250 | 3.7500 | 3.7500 | 108,220 |
| Jan 02, 2024 | 3.7200 | 4.0000 | 3.6900 | 3.7550 | 3.7550 | 110,640 |
| Dec 29, 2023 | 3.9500 | 4.0150 | 3.6600 | 3.6600 | 3.6600 | 81,960 |
| Dec 28, 2023 | 3.8500 | 4.0200 | 3.7850 | 3.9450 | 3.9450 | 121,140 |
| Dec 27, 2023 | 3.5500 | 3.8300 | 3.5000 | 3.7700 | 3.7700 | 171,460 |
| Dec 26, 2023 | 3.5500 | 3.7500 | 3.5000 | 3.5000 | 3.5000 | 187,300 |
| Dec 22, 2023 | 3.5550 | 3.8500 | 3.5000 | 3.5550 | 3.5550 | 268,240 |
| Dec 21, 2023 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | 3.5000 | 55,140 |
| Dec 20, 2023 | 3.6050 | 3.7450 | 3.4600 | 3.4600 | 3.4600 | 51,660 |
| Dec 19, 2023 | 3.5250 | 3.7950 | 3.5000 | 3.6900 | 3.6900 | 256,880 |
| Dec 18, 2023 | 3.5000 | 3.6400 | 3.5000 | 3.5650 | 3.5650 | 82,080 |
| Dec 15, 2023 | 3.6000 | 3.6950 | 3.5000 | 3.5600 | 3.5600 | 258,720 |
| Dec 14, 2023 | 3.6000 | 3.8100 | 3.4500 | 3.6150 | 3.6150 | 308,420 |
| Dec 13, 2023 | 3.6000 | 3.7050 | 3.5750 | 3.6000 | 3.6000 | 53,460 |
| Dec 12, 2023 | 3.7250 | 3.7500 | 3.6600 | 3.7050 | 3.7050 | 83,420 |
| Dec 11, 2023 | 3.8850 | 3.9000 | 3.7500 | 3.7500 | 3.7500 | 121,100 |
| Dec 08, 2023 | 3.9850 | 3.9850 | 3.8200 | 3.9400 | 3.9400 | 35,240 |
| Dec 07, 2023 | 3.9000 | 4.0000 | 3.7500 | 3.9900 | 3.9900 | 88,560 |
| Dec 06, 2023 | 4.0900 | 4.0900 | 3.9100 | 3.9300 | 3.9300 | 161,520 |
| Dec 05, 2023 | 3.9850 | 4.1000 | 3.9500 | 4.0900 | 4.0900 | 110,820 |
| Dec 04, 2023 | 4.0500 | 4.0600 | 3.9000 | 4.0300 | 4.0300 | 77,420 |
| Dec 01, 2023 | 3.9800 | 4.0500 | 3.7600 | 4.0000 | 4.0000 | 156,980 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.