Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Yatsen Holding Limited American Depositary Shares (NY:YSG)

9.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 9.320 9.410 9.000 9.060 364,576 -0.25(-2.69%)
Sep 29, 2025 9.250 9.310 8.895 9.310 383,071 +0.31(+3.44%)
Sep 26, 2025 8.980 9.060 8.710 9.000 282,897 +0.10(+1.12%)
Sep 25, 2025 9.000 9.240 8.830 8.900 270,675 -0.11(-1.22%)
Sep 24, 2025 9.310 9.610 8.900 9.010 506,310 -0.23(-2.49%)
Sep 23, 2025 9.760 9.770 9.210 9.240 183,698 -0.62(-6.29%)
Sep 22, 2025 9.840 10.11 9.623 9.860 465,376 -0.06(-0.60%)
Sep 19, 2025 10.08 10.28 9.900 9.920 228,535 -0.19(-1.88%)
Sep 18, 2025 9.920 10.11 9.750 10.11 366,873 +0.13(+1.30%)
Sep 17, 2025 9.760 10.14 9.500 9.980 854,668 +0.30(+3.10%)
Sep 16, 2025 10.00 10.24 9.595 9.680 254,415 -0.39(-3.87%)
Sep 15, 2025 10.18 10.19 9.720 10.07 412,958 -0.11(-1.08%)
Sep 12, 2025 10.59 10.59 10.03 10.18 246,006 -0.42(-3.96%)
Sep 11, 2025 10.13 10.70 10.01 10.60 457,147 +0.38(+3.72%)
Sep 10, 2025 10.35 10.41 10.07 10.22 148,323 -0.12(-1.16%)
Sep 09, 2025 10.16 10.43 9.880 10.34 482,622 +0.13(+1.27%)
Sep 08, 2025 9.390 10.24 9.100 10.21 338,123 +0.82(+8.73%)
Sep 05, 2025 9.020 9.450 8.970 9.390 504,918 +0.60(+6.83%)
Sep 04, 2025 9.340 9.340 8.640 8.790 446,431 -0.51(-5.48%)
Sep 03, 2025 9.550 9.730 9.240 9.300 189,911 -0.34(-3.53%)
Sep 02, 2025 9.350 9.840 9.210 9.640 439,957 +0.30(+3.21%)
Aug 29, 2025 9.610 9.680 9.160 9.340 444,992 -0.32(-3.31%)
Aug 28, 2025 9.670 9.860 9.445 9.660 151,686 +0.03(+0.31%)
Aug 27, 2025 9.640 9.660 9.400 9.630 200,796 -0.09(-0.93%)
Aug 26, 2025 9.840 10.06 9.530 9.720 132,093 -0.18(-1.82%)
Aug 25, 2025 10.40 10.59 9.500 9.900 691,845 -0.34(-3.32%)
Aug 22, 2025 9.540 10.40 9.300 10.24 994,091 +0.64(+6.67%)
Aug 21, 2025 9.250 10.06 9.190 9.600 823,352 +0.06(+0.63%)
Aug 20, 2025 9.380 9.740 9.160 9.540 285,999 +0.06(+0.63%)
Aug 19, 2025 9.000 9.555 9.000 9.480 766,803 +0.49(+5.45%)
Aug 18, 2025 9.510 9.670 8.900 8.990 322,635 -0.44(-4.67%)
Aug 15, 2025 9.520 9.990 9.410 9.430 1,065,914 -0.07(-0.74%)
Aug 14, 2025 9.040 9.540 8.800 9.500 574,601 +0.20(+2.15%)
Aug 13, 2025 9.380 10.16 9.280 9.300 991,249 +0.08(+0.87%)
Aug 12, 2025 8.950 9.350 8.850 9.220 553,046 +0.28(+3.13%)
Aug 11, 2025 9.240 9.480 8.880 8.940 480,104 -0.24(-2.61%)
Aug 08, 2025 9.040 9.440 8.915 9.180 297,493 +0.15(+1.66%)
Aug 07, 2025 9.250 9.375 8.900 9.030 188,427 -0.08(-0.88%)
Aug 06, 2025 8.730 9.175 8.550 9.110 249,963 +0.40(+4.59%)
Aug 05, 2025 9.050 9.100 8.670 8.710 507,460 -0.40(-4.39%)
Aug 04, 2025 9.010 9.880 9.000 9.110 484,604 +0.42(+4.83%)
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 following
Privacy Policy and Terms Of Service.