Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Yatsen Holding Ltd ADR (NY: YSG ) 3.490 +0.090 (+2.65%) Streaming Delayed Price Updated: 10:56 AM EDT, Oct 8, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 07, 2024 3.550 3.583 3.280 3.400 392,232 -0.09(-2.58%) Oct 04, 2024 3.460 3.515 3.370 3.490 174,437 +0.08(+2.35%) Oct 03, 2024 3.250 3.425 3.200 3.410 200,348 +0.00(+0.00%) Oct 02, 2024 3.650 3.710 3.290 3.410 345,887 -0.05(-1.45%) Oct 01, 2024 3.510 3.511 3.340 3.460 339,125 +0.05(+1.47%) Sep 30, 2024 3.550 3.650 3.140 3.410 922,014 +0.04(+1.19%) Sep 27, 2024 3.590 3.623 3.280 3.370 376,914 -0.12(-3.44%) Sep 26, 2024 3.480 3.500 3.380 3.490 235,399 +0.19(+5.76%) Sep 25, 2024 3.340 3.450 3.290 3.300 128,795 -0.06(-1.79%) Sep 24, 2024 3.310 3.420 3.310 3.360 263,428 +0.18(+5.66%) Sep 23, 2024 3.280 3.380 3.180 3.180 116,082 -0.07(-2.15%) Sep 20, 2024 3.200 3.330 3.180 3.250 102,175 +0.01(+0.31%) Sep 19, 2024 3.330 3.420 3.200 3.240 138,270 -0.05(-1.52%) Sep 18, 2024 3.250 3.370 3.240 3.290 102,743 +0.05(+1.54%) Sep 17, 2024 3.150 3.330 3.150 3.240 53,824 +0.01(+0.31%) Sep 16, 2024 3.150 3.290 3.110 3.230 59,091 +0.07(+2.22%) Sep 13, 2024 3.310 3.370 3.115 3.160 123,870 -0.16(-4.82%) Sep 12, 2024 3.210 3.450 3.210 3.320 73,344 +0.06(+1.84%) Sep 11, 2024 3.530 3.550 3.220 3.260 112,239 -0.27(-7.65%) Sep 10, 2024 3.480 3.680 3.375 3.530 255,044 +0.21(+6.33%) Sep 09, 2024 3.180 3.370 3.180 3.320 104,591 +0.12(+3.75%) Sep 06, 2024 3.230 3.320 3.170 3.200 95,121 -0.05(-1.54%) Sep 05, 2024 3.050 3.360 3.035 3.250 190,636 +0.19(+6.21%) Sep 04, 2024 3.170 3.180 3.040 3.060 113,077 -0.11(-3.47%) Sep 03, 2024 3.170 3.230 3.130 3.170 60,474 -0.02(-0.63%) Aug 30, 2024 3.150 3.276 3.140 3.190 58,886 +0.05(+1.59%) Aug 29, 2024 3.120 3.260 3.090 3.140 82,848 +0.03(+0.96%) Aug 28, 2024 3.060 3.300 3.053 3.110 65,328 +0.05(+1.63%) Aug 27, 2024 3.110 3.200 3.060 3.060 96,509 -0.06(-1.92%) Aug 26, 2024 3.400 3.400 3.090 3.120 144,517 -0.23(-6.87%) Aug 23, 2024 3.520 3.561 3.350 3.350 151,138 -0.12(-3.46%) Aug 22, 2024 3.580 3.621 3.440 3.470 115,874 -0.11(-3.07%) Aug 21, 2024 3.580 3.710 3.510 3.580 162,531 -0.04(-1.10%) Aug 20, 2024 3.540 3.760 3.490 3.620 148,494 -0.12(-3.21%) Aug 19, 2024 3.820 3.940 3.590 3.740 123,965 -0.03(-0.80%) Aug 16, 2024 3.730 3.860 3.720 3.770 124,662 -0.01(-0.26%) Aug 15, 2024 3.770 3.890 3.705 3.780 126,672 +0.09(+2.44%) Aug 14, 2024 3.610 3.810 3.580 3.690 96,818 +0.03(+0.82%) Aug 13, 2024 3.680 3.750 3.550 3.660 76,354 -0.01(-0.27%) Aug 12, 2024 3.580 3.764 3.580 3.670 90,977 +0.02(+0.55%) Aug 09, 2024 3.810 3.810 3.650 3.650 87,889 -0.13(-3.44%) Aug 08, 2024 3.600 3.800 3.600 3.780 137,141 +0.18(+5.00%) Aug 07, 2024 3.710 3.770 3.570 3.600 99,248 -0.04(-1.10%) Aug 06, 2024 3.730 3.830 3.630 3.640 118,322 -0.09(-2.41%) Aug 05, 2024 3.570 3.830 3.530 3.730 139,188 -0.07(-1.84%) Aug 02, 2024 3.810 3.900 3.760 3.800 131,434 -0.05(-1.30%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.