Yatsen Holding Limited (YSG) NYSE

9.39

+0.6(+6.83%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 20259.348.838.839.348.76461,937
July 23, 20259.49.349.349.58.86610,634
July 22, 20259.679.399.399.79.26403,800
July 21, 20259.889.659.6510.079.61.11M
July 18, 202510.5810.0910.0910.669.63491,900
July 17, 20251110.510.51110.38947,819
July 16, 20259.6310.9610.9611.049.381.9M
July 15, 20259.719.569.569.749.01347,296
July 14, 20259.79.659.659.969.41380,809
July 11, 20259.59.629.629.739.27341,800
July 10, 20259.359.369.369.79.26247,500
July 09, 20259.819.319.319.829.18513,966
July 08, 202510.299.779.7710.429.36841,771
July 07, 202510.0410.1210.1210.639.88656,300
July 03, 202510.1410.1310.1310.39.77283,712
July 02, 20259.9210.1210.1210.189.7546,313
July 01, 20259.649.899.8910.19.63633,700
June 30, 202510.369.649.6410.529.341.29M
June 27, 202510.4810.3610.361110.1681,904
June 26, 202510.910.3210.3210.989.991.36M
June 25, 20259.7710.9210.9211.579.372.43M
June 24, 20259.589.669.659.849.36720,932
June 23, 20259.59.529.529.679.36879,800
June 20, 20259.19.489.489.758.97720,093
June 18, 20258.739.169.169.378.55801,000
June 17, 20258.928.738.739.188.56621,275
June 16, 20259.22999.818.911.06M
June 13, 20259.099.159.159.568.91875,072
June 12, 20258.79.289.289.58.51.01M
June 11, 20258.58.918.9197.11.89M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved