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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 2.04 | 2.11 | ↑$0.07 (3.43%) | 1.99 | 2.14 | 397.34K |
2024-03-26 | 2.08 | 2.03 | ↓$0.05 (-2.40%) | 2.02 | 2.17 | 527.18K |
2024-03-25 | 2.08 | 2.08 | ↑$0.00 (0.00%) | 2.06 | 2.18 | 367.91K |
2024-03-22 | 2.13 | 2.13 | ↑$0.00 (0.00%) | 2.10 | 2.18 | 450.13K |
2024-03-21 | 2.15 | 2.13 | ↓$0.02 (-0.93%) | 2.11 | 2.19 | 492.34K |
2024-03-20 | 2.22 | 2.15 | ↓$0.07 (-3.15%) | 2.11 | 2.22 | 697.17K |
2024-03-19 | 2.27 | 2.18 | ↓$0.09 (-3.96%) | 2.14 | 2.30 | 559.94K |
2024-03-18 | 2.45 | 2.28 | ↓$0.17 (-6.94%) | 2.25 | 2.45 | 693.95K |
2024-03-15 | 0.57 | 0.49 | ↓$0.08 (-14.04%) | 0.44 | 0.57 | 13.56M |
2024-03-14 | 0.58 | 0.56 | ↓$0.02 (-3.62%) | 0.55 | 0.62 | 1.16M |
2024-03-13 | 0.55 | 0.59 | ↑$0.04 (7.45%) | 0.55 | 0.63 | 1.47M |
2024-03-12 | 0.53 | 0.56 | ↑$0.03 (6.52%) | 0.52 | 0.59 | 2.44M |
2024-03-11 | 0.50 | 0.53 | ↑$0.03 (5.58%) | 0.50 | 0.57 | 3.03M |
2024-03-08 | 0.49 | 0.52 | ↑$0.03 (6.94%) | 0.46 | 0.54 | 3.79M |
2024-03-07 | 0.55 | 0.51 | ↓$0.04 (-7.11%) | 0.51 | 0.57 | 1.95M |
2024-03-06 | 0.66 | 0.55 | ↓$0.11 (-16.54%) | 0.55 | 0.66 | 3.07M |
2024-03-05 | 0.57 | 0.60 | ↑$0.03 (4.82%) | 0.57 | 0.67 | 5.10M |
2024-03-04 | 0.52 | 0.56 | ↑$0.04 (7.66%) | 0.52 | 0.58 | 2.39M |
2024-03-01 | 0.51 | 0.51 | ↑$0.00 (0.91%) | 0.51 | 0.52 | 1.37M |
2024-02-29 | 0.52 | 0.51 | ↓$0.01 (-2.32%) | 0.50 | 0.52 | 1.37M |
2024-02-28 | 0.51 | 0.50 | ↓$0.01 (-1.54%) | 0.50 | 0.53 | 2.78M |
2024-02-27 | 0.52 | 0.50 | ↓$0.02 (-3.87%) | 0.45 | 0.53 | 7.52M |
2024-02-26 | 0.53 | 0.52 | ↓$0.01 (-1.52%) | 0.51 | 0.53 | 773.72K |
2024-02-23 | 0.52 | 0.53 | ↑$0.01 (1.51%) | 0.49 | 0.53 | 1.37M |
2024-02-22 | 0.54 | 0.51 | ↓$0.03 (-6.06%) | 0.51 | 0.55 | 1.37M |
2024-02-21 | 0.55 | 0.54 | ↓$0.01 (-1.90%) | 0.54 | 0.58 | 1.36M |
2024-02-20 | 0.59 | 0.54 | ↓$0.05 (-7.91%) | 0.52 | 0.60 | 2.52M |
2024-02-16 | 0.61 | 0.59 | ↓$0.02 (-2.95%) | 0.58 | 0.61 | 1.37M |
2024-02-15 | 0.58 | 0.59 | ↑$0.01 (1.54%) | 0.58 | 0.60 | 0.98M |
2024-02-14 | 0.58 | 0.59 | ↑$0.00 (0.34%) | 0.58 | 0.61 | 592.39K |
Create an account or log in to view more rows.
$YSG eyeing for a scalp
$YSG low volume
expect flat or negative close
$YSG take what we can get
$YSG watch for another rejection up here
$YSG trash
$YSG come on bulls we can do it
don’t let bears win
$YSG good times
$YSG who loaded up??
$YSG pre mkt is meaningless
$YSG what caused the sell off in an otherwise good tech market today?