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)

3.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 4.240 4.250 4.060 4.110 63,726 -0.15(-3.52%)
Jan 30, 2026 4.170 4.300 4.170 4.260 52,869 +0.08(+1.91%)
Jan 29, 2026 4.390 4.478 4.060 4.180 229,342 -0.18(-4.13%)
Jan 28, 2026 4.250 4.590 4.250 4.360 204,006 +0.16(+3.81%)
Jan 27, 2026 4.200 4.280 4.200 4.200 34,703 +0.02(+0.48%)
Jan 26, 2026 4.260 4.310 4.090 4.180 62,169 -0.08(-1.88%)
Jan 23, 2026 4.400 4.500 4.100 4.260 81,278 -0.23(-5.12%)
Jan 22, 2026 4.380 4.620 4.340 4.490 68,477 +0.11(+2.51%)
Jan 21, 2026 4.440 4.450 4.300 4.380 72,257 -0.01(-0.23%)
Jan 20, 2026 4.110 4.490 4.110 4.390 104,625 +0.18(+4.28%)
Jan 16, 2026 4.230 4.310 4.125 4.210 64,706 -0.09(-2.09%)
Jan 15, 2026 4.430 4.650 4.300 4.300 95,346 -0.14(-3.15%)
Jan 14, 2026 4.520 4.610 4.390 4.440 218,181 -0.07(-1.55%)
Jan 13, 2026 4.700 4.710 4.510 4.510 47,095 -0.14(-3.01%)
Jan 12, 2026 4.200 4.740 4.150 4.650 275,956 +0.45(+10.71%)
Jan 09, 2026 4.340 4.550 4.200 4.200 119,917 -0.14(-3.23%)
Jan 08, 2026 4.070 4.430 4.070 4.340 128,560 +0.26(+6.37%)
Jan 07, 2026 4.100 4.150 4.000 4.080 147,342 -0.05(-1.21%)
Jan 06, 2026 4.230 4.450 4.100 4.130 66,439 -0.12(-2.82%)
Jan 05, 2026 4.250 4.280 4.110 4.250 100,967 +0.01(+0.24%)
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.