Yatsen Holding (YSG) Historical Stock Data

2.11 ↑0.08 (3.94%)
As of March 27, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, YSG is down -1.33% a day on average. There have been 13 days where Yatsen Holding closed green and 17 days where YSG closed red.

DateOpenCloseChangeLowHighVolume
2024-03-272.042.11↑$0.07 (3.43%)1.992.14397.34K
2024-03-262.082.03↓$0.05 (-2.40%)2.022.17527.18K
2024-03-252.082.08↑$0.00 (0.00%)2.062.18367.91K
2024-03-222.132.13↑$0.00 (0.00%)2.102.18450.13K
2024-03-212.152.13↓$0.02 (-0.93%)2.112.19492.34K
2024-03-202.222.15↓$0.07 (-3.15%)2.112.22697.17K
2024-03-192.272.18↓$0.09 (-3.96%)2.142.30559.94K
2024-03-182.452.28↓$0.17 (-6.94%)2.252.45693.95K
2024-03-150.570.49↓$0.08 (-14.04%)0.440.5713.56M
2024-03-140.580.56↓$0.02 (-3.62%)0.550.621.16M
2024-03-130.550.59↑$0.04 (7.45%)0.550.631.47M
2024-03-120.530.56↑$0.03 (6.52%)0.520.592.44M
2024-03-110.500.53↑$0.03 (5.58%)0.500.573.03M
2024-03-080.490.52↑$0.03 (6.94%)0.460.543.79M
2024-03-070.550.51↓$0.04 (-7.11%)0.510.571.95M
2024-03-060.660.55↓$0.11 (-16.54%)0.550.663.07M
2024-03-050.570.60↑$0.03 (4.82%)0.570.675.10M
2024-03-040.520.56↑$0.04 (7.66%)0.520.582.39M
2024-03-010.510.51↑$0.00 (0.91%)0.510.521.37M
2024-02-290.520.51↓$0.01 (-2.32%)0.500.521.37M
2024-02-280.510.50↓$0.01 (-1.54%)0.500.532.78M
2024-02-270.520.50↓$0.02 (-3.87%)0.450.537.52M
2024-02-260.530.52↓$0.01 (-1.52%)0.510.53773.72K
2024-02-230.520.53↑$0.01 (1.51%)0.490.531.37M
2024-02-220.540.51↓$0.03 (-6.06%)0.510.551.37M
2024-02-210.550.54↓$0.01 (-1.90%)0.540.581.36M
2024-02-200.590.54↓$0.05 (-7.91%)0.520.602.52M
2024-02-160.610.59↓$0.02 (-2.95%)0.580.611.37M
2024-02-150.580.59↑$0.01 (1.54%)0.580.600.98M
2024-02-140.580.59↑$0.00 (0.34%)0.580.61592.39K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

gangganggang

$YSG low volume

expect flat or negative close

0 Like Report
145zip

$YSG take what we can get

0 Like Report
wsb_pro

$YSG watch for another rejection up here

0 Like Report
delaina

$YSG come on bulls we can do it
don’t let bears win

0 Like Report
glaglewd

$YSG pre mkt is meaningless

0 Like Report
MelbourneCheersAu

$YSG what caused the sell off in an otherwise good tech market today?

0 Like Report