Yatsen Holding (YSG) Historical Stock Data
4.51 ↑0.05 (1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YSG is up 1.24% a day on average. There have been 22 days where Yatsen Holding closed green and 8 days where YSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.38 | 4.51 | ↑$0.13 (2.97%) | 4.34 | 4.68 | 360.20K |
| 2024-11-21 | 4.36 | 4.46 | ↑$0.10 (2.29%) | 4.34 | 4.62 | 626.84K |
| 2024-11-20 | 3.83 | 4.40 | ↑$0.58 (15.03%) | 3.82 | 4.44 | 556.72K |
| 2024-11-19 | 3.89 | 3.95 | ↑$0.06 (1.54%) | 3.89 | 3.98 | 399.52K |
| 2024-11-18 | 4.06 | 3.89 | ↓$0.17 (-4.19%) | 3.82 | 4.06 | 400.16K |
| 2024-11-15 | 3.98 | 4.01 | ↑$0.03 (0.75%) | 3.98 | 4.07 | 119.02K |
| 2024-11-14 | 3.97 | 4.00 | ↑$0.03 (0.76%) | 3.95 | 4.13 | 266.90K |
| 2024-11-13 | 3.88 | 4.00 | ↑$0.12 (3.09%) | 3.88 | 4.06 | 322.08K |
| 2024-11-12 | 3.99 | 3.90 | ↓$0.09 (-2.26%) | 3.87 | 4.04 | 330.28K |
| 2024-11-11 | 3.88 | 4.00 | ↑$0.12 (3.09%) | 3.88 | 4.06 | 197.52K |
| 2024-11-08 | 3.83 | 3.90 | ↑$0.07 (1.83%) | 3.83 | 3.93 | 124.78K |
| 2024-11-07 | 3.96 | 3.87 | ↓$0.09 (-2.27%) | 3.79 | 4.00 | 275.55K |
| 2024-11-06 | 3.89 | 3.90 | ↑$0.01 (0.26%) | 3.81 | 3.93 | 212.15K |
| 2024-11-05 | 3.81 | 3.95 | ↑$0.14 (3.67%) | 3.80 | 4.00 | 225.86K |
| 2024-11-04 | 3.89 | 3.80 | ↓$0.09 (-2.31%) | 3.77 | 3.90 | 317.67K |
| 2024-11-01 | 3.79 | 3.89 | ↑$0.10 (2.64%) | 3.79 | 3.96 | 385.83K |
| 2024-10-31 | 3.78 | 3.80 | ↑$0.02 (0.53%) | 3.74 | 3.85 | 185.86K |
| 2024-10-30 | 3.68 | 3.80 | ↑$0.12 (3.26%) | 3.68 | 3.85 | 269.59K |
| 2024-10-29 | 3.71 | 3.72 | ↑$0.01 (0.27%) | 3.65 | 3.78 | 293.07K |
| 2024-10-28 | 3.48 | 3.70 | ↑$0.22 (6.32%) | 3.42 | 3.72 | 302.41K |
| 2024-10-25 | 3.66 | 3.50 | ↓$0.16 (-4.37%) | 3.50 | 3.70 | 475.04K |
| 2024-10-24 | 3.63 | 3.65 | ↑$0.02 (0.55%) | 3.62 | 3.68 | 247.60K |
| 2024-10-23 | 3.67 | 3.67 | ↑$0.00 (0.00%) | 3.65 | 3.79 | 194.28K |
| 2024-10-22 | 3.64 | 3.67 | ↑$0.03 (0.82%) | 3.59 | 3.72 | 232K |
| 2024-10-21 | 3.56 | 3.65 | ↑$0.09 (2.53%) | 3.53 | 3.69 | 131.10K |
| 2024-10-18 | 3.66 | 3.65 | ↓$0.01 (-0.27%) | 3.64 | 3.77 | 331.51K |
| 2024-10-17 | 3.53 | 3.58 | ↑$0.05 (1.42%) | 3.47 | 3.62 | 212.47K |
| 2024-10-16 | 3.47 | 3.57 | ↑$0.10 (2.88%) | 3.46 | 3.64 | 166.54K |
| 2024-10-15 | 3.48 | 3.45 | ↓$0.03 (-0.86%) | 3.42 | 3.54 | 315.64K |
| 2024-10-14 | 3.68 | 3.58 | ↓$0.10 (-2.72%) | 3.46 | 3.83 | 380.05K |
Create an account or log in to view more rows.
$YSG good times
$YSG Shorts are calling in all the favors
$YSG last chance to load imo
$YSG soon
$YSG I blocked some bears and I liked it!
$YSG shorting it
$YSG pressure
$YSG I can wait.
$YSG She's gettin' ready to...
$YSG There is nothing wrong with a decent pullback