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 ) 3.940 +0.140 (+3.68%) Streaming Delayed Price Updated: 2:45 PM EDT, Jul 29, 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 (%) Jul 26, 2024 3.780 3.900 3.740 3.800 190,599 +0.07(+1.88%) Jul 25, 2024 3.550 3.750 3.550 3.730 134,788 +0.19(+5.37%) Jul 24, 2024 3.630 3.770 3.490 3.540 135,087 -0.08(-2.21%) Jul 23, 2024 3.600 3.660 3.575 3.620 124,366 +0.06(+1.69%) Jul 22, 2024 3.560 3.670 3.450 3.560 141,273 +0.04(+1.14%) Jul 19, 2024 3.240 3.570 3.240 3.520 113,566 +0.23(+6.99%) Jul 18, 2024 3.580 3.620 3.260 3.290 213,559 -0.21(-6.00%) Jul 17, 2024 3.620 3.870 3.470 3.500 184,703 -0.16(-4.37%) Jul 16, 2024 3.500 3.700 3.490 3.660 196,545 +0.17(+4.87%) Jul 15, 2024 3.500 3.650 3.430 3.490 189,722 +0.00(+0.00%) Jul 12, 2024 3.640 3.780 3.460 3.490 180,312 -0.12(-3.32%) Jul 11, 2024 3.610 3.760 3.540 3.610 166,891 +0.03(+0.84%) Jul 10, 2024 3.400 3.720 3.315 3.580 196,512 +0.12(+3.47%) Jul 09, 2024 3.560 3.693 3.400 3.460 261,444 +0.00(+0.00%) Jul 08, 2024 3.200 3.590 3.190 3.460 181,106 +0.26(+8.12%) Jul 05, 2024 3.200 3.380 3.150 3.200 192,635 +0.02(+0.63%) Jul 03, 2024 3.030 3.310 3.030 3.180 178,618 +0.16(+5.30%) Jul 02, 2024 2.950 3.140 2.950 3.020 136,407 +0.06(+2.03%) Jul 01, 2024 2.640 2.980 2.640 2.960 140,684 +0.30(+11.28%) Jun 28, 2024 2.910 2.910 2.600 2.660 365,010 -0.25(-8.59%) Jun 27, 2024 2.890 3.050 2.830 2.910 219,834 +0.00(+0.00%) Jun 26, 2024 2.800 2.950 2.800 2.910 219,812 +0.12(+4.30%) Jun 25, 2024 2.990 3.020 2.660 2.790 470,847 -0.22(-7.31%) Jun 24, 2024 3.080 3.180 2.970 3.010 225,675 -0.10(-3.22%) Jun 21, 2024 3.190 3.210 3.040 3.110 172,511 -0.06(-1.89%) Jun 20, 2024 3.220 3.350 3.130 3.170 202,141 -0.02(-0.63%) Jun 18, 2024 3.260 3.335 3.160 3.190 173,027 -0.03(-0.93%) Jun 17, 2024 3.350 3.400 3.210 3.220 193,706 -0.11(-3.30%) Jun 14, 2024 3.280 3.470 3.230 3.330 227,379 +0.06(+1.83%) Jun 13, 2024 3.190 3.450 3.190 3.270 210,776 +0.07(+2.19%) Jun 12, 2024 3.150 3.350 3.110 3.200 201,369 +0.07(+2.24%) Jun 11, 2024 2.890 3.230 2.870 3.130 225,422 +0.27(+9.44%) Jun 10, 2024 3.110 3.110 2.830 2.860 250,907 -0.29(-9.21%) Jun 07, 2024 3.340 3.340 3.100 3.150 181,244 -0.20(-5.97%) Jun 06, 2024 3.360 3.500 3.310 3.350 250,662 +0.01(+0.30%) Jun 05, 2024 3.100 3.350 3.060 3.340 209,388 +0.28(+9.15%) Jun 04, 2024 3.180 3.230 3.020 3.060 221,140 -0.11(-3.47%) Jun 03, 2024 3.450 3.450 3.130 3.170 226,971 -0.23(-6.76%) May 31, 2024 3.380 3.430 3.270 3.400 222,482 +0.02(+0.59%) May 30, 2024 3.160 3.380 3.050 3.380 237,541 +0.23(+7.30%) May 29, 2024 3.260 3.270 2.980 3.150 539,744 -0.21(-6.25%) May 28, 2024 3.400 3.500 3.170 3.360 225,071 -0.04(-1.18%) May 24, 2024 3.280 3.400 3.060 3.400 422,328 +0.12(+3.66%) May 23, 2024 3.310 3.540 3.245 3.280 340,163 +0.00(+0.00%) May 22, 2024 4.000 4.100 3.010 3.280 988,256 -1.27(-27.91%) May 21, 2024 4.360 4.630 4.360 4.550 270,570 +0.09(+2.02%) May 20, 2024 4.530 4.640 4.440 4.460 223,655 -0.04(-0.89%) May 17, 2024 4.410 4.530 4.210 4.500 595,044 +0.12(+2.74%) May 16, 2024 4.350 4.580 4.330 4.380 293,936 +0.03(+0.69%) May 15, 2024 4.550 4.660 4.280 4.350 332,397 -0.20(-4.40%) May 14, 2024 4.570 4.800 4.480 4.550 264,518 -0.15(-3.19%) May 13, 2024 4.570 4.890 4.515 4.700 359,393 +0.16(+3.52%) May 10, 2024 4.680 4.830 4.540 4.540 359,011 -0.09(-1.94%) May 09, 2024 4.360 4.670 4.320 4.630 289,771 +0.31(+7.18%) May 08, 2024 4.380 4.460 4.260 4.320 278,315 -0.11(-2.48%) May 07, 2024 4.360 4.580 4.350 4.430 258,400 +0.07(+1.61%) May 06, 2024 4.380 4.540 4.280 4.360 319,493 +0.02(+0.46%) May 03, 2024 4.300 4.410 4.180 4.340 484,800 +0.13(+3.09%) May 02, 2024 4.170 4.320 4.070 4.210 281,830 +0.06(+1.45%) 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.