Yatsen Holding Limited (YSG) Historical Stock Data

0.44 ↓0.03 (-5.55%)
As of May 17, 2022, 2:29pm EST.

Historical Data

In the past 30 trading days, YSG is down -1.05% a day on average. There have been 11 days where Yatsen Holding Limited closed green and 19 days where YSG closed red.

DateOpenCloseChangeLowHighVolume
2022-05-160.480.47↓$0.01 (-2.08%)0.470.501.53M
2022-05-130.480.47↓$0.01 (-1.05%)0.470.513.50M
2022-05-120.500.47↓$0.03 (-6.09%)0.430.506.14M
2022-05-110.520.50↓$0.02 (-3.28%)0.500.532.94M
2022-05-100.570.51↓$0.05 (-9.66%)0.510.581.40M
2022-05-090.600.54↓$0.06 (-9.30%)0.530.601.48M
2022-05-060.560.57↑$0.01 (1.44%)0.550.603.27M
2022-05-050.600.59↓$0.01 (-1.67%)0.580.611.53M
2022-05-040.630.63↓$0.00 (-0.38%)0.580.641.54M
2022-05-030.630.62↓$0.01 (-2.01%)0.600.650.98M
2022-05-020.620.62↑$0.01 (1.35%)0.610.64789.51K
2022-04-290.640.61↓$0.02 (-3.52%)0.610.672.44M
2022-04-280.610.59↓$0.02 (-2.62%)0.560.623.95M
2022-04-270.600.59↓$0.01 (-1.17%)0.580.633.02M
2022-04-260.600.60↑$0.00 (0.33%)0.580.621.69M
2022-04-250.590.62↑$0.03 (5.76%)0.580.641.21M
2022-04-220.620.60↓$0.02 (-3.95%)0.580.652.49M
2022-04-210.650.61↓$0.04 (-6.00%)0.610.694.67M
2022-04-200.670.66↓$0.01 (-1.77%)0.630.682.40M
2022-04-190.670.67↓$0.00 (-0.24%)0.660.702.57M
2022-04-180.660.67↑$0.01 (0.89%)0.660.702.12M
2022-04-140.710.69↓$0.02 (-3.21%)0.680.723.30M
2022-04-130.700.71↑$0.02 (2.15%)0.700.751.15M
2022-04-120.750.70↓$0.06 (-7.33%)0.690.762.61M
2022-04-110.710.74↑$0.03 (4.48%)0.700.751.13M
2022-04-080.740.75↑$0.01 (1.62%)0.740.791.54M
2022-04-070.810.75↓$0.06 (-7.37%)0.730.823.33M
2022-04-060.810.83↑$0.02 (2.87%)0.800.852.87M
2022-04-050.810.83↑$0.02 (2.64%)0.800.937.72M
2022-04-040.720.84↑$0.13 (17.62%)0.710.9015.93M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$YSG almost go time

0 Like Report
a

$YSG back to business

0 Like Report
im_drank

$YSG tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report
a

$YSG what happens?

0 Like Report