Yatsen Holding Limited (YSG) NYSE

8.42

-0.38(-4.32%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20258.48.428.428.718.3110,883
October 16, 20258.698.88.89.068.28345,222
October 15, 20257.848.318.318.67.84429,020
October 14, 20257.487.587.587.617.42133,545
October 13, 20257.357.667.667.777.24335,147
October 10, 20257.777.147.147.867.02239,203
October 09, 20257.867.777.777.97.61206,329
October 08, 20257.837.97.97.987.8226,119
October 07, 20258.227.767.768.247.66391,300
October 06, 20258.298.238.238.478.18291,300
October 03, 20258.818.248.248.958.1279,300
October 02, 202598.778.779.088.62320,400
October 01, 202598.888.889.288.77318,500
September 30, 20259.329.069.069.419364,600
September 29, 20259.259.319.319.318.9383,227
September 26, 20258.98999.068.71282,900
September 25, 202598.98.99.248.83270,700
September 24, 20259.319.019.019.618.9506,310
September 23, 20259.769.249.249.779.21183,700
September 22, 20259.849.869.8610.119.62465,400
September 19, 202510.089.929.9210.289.9228,535
September 18, 20259.9210.1110.1110.119.75366,873
September 17, 20259.769.989.9810.149.5855,729
September 16, 2025109.689.6810.249.6254,415
September 15, 202510.1810.0710.0710.199.72413,000
September 12, 202510.5910.1810.1810.5910.03246,006
September 11, 202510.1310.610.610.710.01457,147
September 10, 202510.3510.2210.2210.4110.07148,324
September 09, 202510.1610.3410.3410.439.88482,622
September 08, 20259.3910.2110.2110.249.1338,432
September 05, 20259.029.399.399.458.97504,918
September 04, 20259.348.798.799.348.64446,431
September 03, 20259.559.39.39.739.24189,911
September 02, 20259.359.649.649.849.21440,000
August 29, 20259.619.349.349.689.16445,000
August 28, 20259.679.669.669.869.45151,686
August 27, 20259.649.639.639.669.4200,800
August 26, 20259.849.729.7210.069.53133,100
August 25, 202510.49.99.910.599.5691,919
August 22, 20259.5410.2410.2410.49.3994,100
August 21, 20259.259.69.610.079.19823,352
August 20, 20259.389.549.549.749.16286,299
August 19, 202599.489.489.569766,803
August 18, 20259.518.998.999.678.9322,635
August 15, 20259.529.439.439.999.411.07M
August 14, 20259.049.59.59.548.8574,603
August 13, 20259.389.39.310.169.28991,249
August 12, 20258.959.229.229.358.85553,046
August 11, 20259.248.948.949.488.88480,104
August 08, 20259.049.189.189.448.91297,500
August 07, 20259.259.039.039.388.9188,427
August 06, 20258.739.119.119.188.55249,963
August 05, 20259.058.718.719.18.67507,500
August 04, 20259.019.119.119.889484,606
August 01, 20258.78.698.698.98.4198,727
July 31, 20258.848.918.919.018.55622,500
July 30, 20258.93999.098.8206,124
July 29, 20258.488.928.929.078.45906,000
July 28, 20258.238.58.58.78.03289,900
July 25, 20258.748.218.218.958.21299,416
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved