ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Yatsen Holding Limited American Depositary Shares (NY:YSG)

2.850 -0.140 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 3.030 3.060 2.750 2.850 230,050 -0.14(-4.68%)
Apr 23, 2026 3.240 3.240 2.910 2.990 145,862 -0.27(-8.28%)
Apr 22, 2026 3.280 3.290 3.180 3.260 80,546 +0.03(+0.93%)
Apr 21, 2026 3.340 3.360 3.190 3.230 84,858 -0.06(-1.82%)
Apr 20, 2026 3.320 3.330 3.250 3.290 52,154 +0.00(+0.00%)
Apr 17, 2026 3.310 3.340 3.250 3.290 111,005 +0.07(+2.17%)
Apr 16, 2026 3.240 3.290 3.180 3.220 75,577 +0.02(+0.63%)
Apr 15, 2026 3.260 3.280 3.170 3.200 64,234 -0.03(-0.93%)
Apr 14, 2026 3.320 3.320 3.090 3.230 136,284 -0.02(-0.62%)
Apr 13, 2026 3.210 3.300 3.160 3.250 123,709 +0.07(+2.20%)
Apr 10, 2026 3.170 3.211 3.070 3.180 74,281 +0.07(+2.25%)
Apr 09, 2026 3.150 3.170 3.020 3.110 102,015 +0.02(+0.65%)
Apr 08, 2026 3.140 3.200 3.060 3.090 114,979 +0.07(+2.32%)
Apr 07, 2026 3.030 3.060 2.910 3.020 85,461 +0.00(+0.00%)
Apr 06, 2026 3.050 3.140 2.940 3.020 72,426 -0.03(-0.98%)
Apr 02, 2026 3.210 3.310 2.950 3.050 165,043 -0.21(-6.44%)
Apr 01, 2026 3.140 3.290 3.090 3.260 76,304 +0.18(+5.84%)
Mar 31, 2026 2.970 3.142 2.940 3.080 195,213 +0.11(+3.70%)
Mar 30, 2026 2.980 3.050 2.890 2.970 186,531 +0.08(+2.77%)
Mar 27, 2026 3.010 3.070 2.870 2.890 190,006 -0.12(-3.99%)
Mar 26, 2026 3.270 3.400 3.000 3.010 114,389 -0.28(-8.51%)
Mar 25, 2026 3.370 3.426 3.260 3.290 133,228 -0.01(-0.30%)
Mar 24, 2026 3.650 3.730 3.270 3.300 376,058 -0.40(-10.81%)
Mar 23, 2026 3.870 3.870 3.620 3.700 209,279 -0.11(-2.89%)
Mar 20, 2026 3.890 3.900 3.740 3.810 151,796 -0.08(-2.06%)
Mar 19, 2026 3.610 3.920 3.610 3.890 207,045 +0.26(+7.16%)
Mar 18, 2026 3.860 3.920 3.610 3.630 275,196 -0.25(-6.44%)
Mar 17, 2026 3.940 4.050 3.830 3.880 157,304 -0.06(-1.52%)
Mar 16, 2026 3.930 4.180 3.920 3.940 142,357 +0.05(+1.29%)
Mar 13, 2026 4.040 4.300 3.850 3.890 184,970 -0.13(-3.23%)
Mar 12, 2026 4.220 4.220 3.980 4.020 122,841 -0.20(-4.74%)
Mar 11, 2026 3.750 4.273 3.730 4.220 296,074 +0.40(+10.47%)
Mar 10, 2026 3.930 4.000 3.810 3.820 89,545 -0.11(-2.80%)
Mar 09, 2026 3.710 3.980 3.710 3.930 55,143 +0.18(+4.80%)
Mar 06, 2026 3.780 3.870 3.720 3.750 118,529 -0.02(-0.53%)
Mar 05, 2026 3.860 3.980 3.760 3.770 156,136 -0.16(-4.07%)
Mar 04, 2026 3.880 3.980 3.790 3.930 55,131 +0.15(+3.97%)
Mar 03, 2026 3.950 4.000 3.745 3.780 401,053 -0.27(-6.67%)
Mar 02, 2026 4.100 4.180 3.885 4.050 455,909 -0.40(-8.99%)
Feb 27, 2026 4.610 4.610 4.370 4.450 73,084 -0.10(-2.20%)
Feb 26, 2026 4.340 4.880 4.340 4.550 122,210 +0.16(+3.64%)
Feb 25, 2026 4.390 4.430 4.350 4.390 30,738 +0.04(+0.92%)
Feb 24, 2026 4.160 4.400 4.160 4.350 62,675 +0.12(+2.84%)
Feb 23, 2026 4.130 4.300 4.130 4.230 53,640 +0.05(+1.20%)
Feb 20, 2026 4.230 4.330 4.100 4.180 60,531 -0.08(-1.88%)
Feb 19, 2026 4.100 4.350 4.100 4.260 33,493 +0.15(+3.65%)
Feb 18, 2026 4.060 4.180 4.060 4.110 12,429 +0.08(+1.99%)
Feb 17, 2026 4.100 4.115 3.930 4.030 20,141 -0.08(-1.95%)
Feb 13, 2026 4.050 4.160 4.050 4.110 12,050 +0.00(+0.00%)
Feb 12, 2026 4.120 4.240 4.080 4.110 40,555 -0.01(-0.24%)
Feb 11, 2026 4.150 4.180 4.100 4.120 18,789 -0.05(-1.20%)
Feb 10, 2026 4.023 4.325 4.023 4.170 37,812 +0.16(+3.99%)
Feb 09, 2026 3.960 4.100 3.850 4.010 164,642 +0.07(+1.78%)
Feb 06, 2026 3.870 4.010 3.850 3.940 53,055 +0.09(+2.34%)
Feb 05, 2026 3.890 4.040 3.850 3.850 50,975 +0.02(+0.52%)
Feb 04, 2026 4.110 4.110 3.830 3.830 284,417 -0.25(-6.13%)
Feb 03, 2026 4.070 4.150 4.065 4.080 46,104 -0.03(-0.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.