Yatsen Holding Limited (YSG)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.379506641366 | 5.27 | 6.2 | 4.5 | 586064 | 5.52967557 | CS |
| 4 | 1.4 | 35.9897172237 | 3.89 | 6.2 | 3.61 | 249331 | 5.06264327 | CS |
| 12 | 0.89 | 20.2272727273 | 4.4 | 6.2 | 3.01 | 147204 | 4.4544869 | CS |
| 26 | 1.98 | 59.8187311178 | 3.31 | 6.2 | 3.01 | 224237 | 4.17260736 | CS |
| 52 | 3.21 | 154.326923077 | 2.08 | 6.2 | 1.99 | 232407 | 3.81082295 | CS |
| 156 | 0.69 | 15 | 4.6 | 11 | 1.9395 | 1687218 | 5.8049801 | CS |
| 260 | -95.21 | -94.736318408 | 100.5 | 127.35 | 1.9395 | 2239229 | 21.35116886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 4.68 | -0.72 | -13.33 | 5.25 | 5.5801 | 4.5 | 568806 |
| 1742510400 | 5.4 | -0.5 | -8.47 | 5.87 | 5.9 | 5.32 | 261020 |
| 1742424000 | 5.9 | 0.3 | 5.36 | 5.57 | 5.98 | 5.5 | 353821 |
| 1742337600 | 5.6 | -0.27 | -4.60 | 6 | 6.2 | 5.46 | 745140 |
| 1742251200 | 5.87 | 0.63 | 12.02 | 5.2699999 | 6 | 5.14 | 995544 |
| 1741992000 | 5.24 | 0.34 | 6.94 | 4.9 | 5.26 | 4.66 | 333762 |
| 1741905600 | 4.9 | 0.59 | 13.69 | 4.36 | 5.18 | 4.2795 | 473041 |
| 1741819200 | 4.3099999 | 0.29 | 7.21 | 4.1 | 4.53 | 4.1 | 149459 |
| 1741732800 | 4.0199999 | 0.03 | 0.75 | 3.96 | 4.05 | 3.95 | 65751 |
| 1741646400 | 3.99 | -0.14 | -3.39 | 4.1 | 4.2 | 3.97 | 100284 |
| 1741390800 | 4.13 | 0.18 | 4.56 | 3.91 | 4.13 | 3.91 | 93711 |
| 1741304400 | 3.95 | 0 | 0.00 | 3.92 | 3.99 | 3.85 | 68438 |
| 1741218000 | 3.95 | 0.19 | 5.05 | 3.75 | 3.99 | 3.6742 | 105373 |
| 1741131600 | 3.76 | 0.07 | 1.90 | 3.68 | 3.8 | 3.68 | 34550 |
| 1741045200 | 3.69 | -0.12 | -3.15 | 3.8 | 3.8876 | 3.69 | 34058 |
| 1740786000 | 3.81 | -0.02 | -0.52 | 3.79 | 3.82 | 3.75 | 59182 |
| 1740699600 | 3.83 | 0.12 | 3.23 | 3.7 | 3.95 | 3.7 | 91885 |
| 1740613200 | 3.71 | -0.24 | -6.08 | 3.86 | 3.92 | 3.61 | 128410 |
| 1740526800 | 3.95 | -0.19 | -4.59 | 4.21 | 4.25 | 3.68 | 183225 |
| 1740440400 | 4.14 | 0.26 | 6.70 | 3.89 | 4.15 | 3.86 | 135520 |
| 1740181200 | 3.88 | 0.02 | 0.52 | 3.86 | 3.99 | 3.62 | 135839 |
| 1740094800 | 3.86 | -0.05 | -1.28 | 3.97 | 3.97 | 3.8 | 77735 |
| 1740008400 | 3.91 | -0.15 | -3.69 | 4.2 | 4.2699999 | 3.88 | 83196 |
| 1739922000 | 4.0599999 | 0.59 | 17.00 | 3.5 | 4.18 | 3.47 | 276939 |
| 1739576400 | 3.47 | 0.11 | 3.27 | 3.52 | 3.52 | 3.33 | 52975 |
| 1739490000 | 3.36 | 0.01 | 0.30 | 3.37 | 3.37 | 3.2599999 | 141843 |
| 1739403600 | 3.35 | 0.03 | 0.90 | 3.3 | 3.37 | 3.22 | 87323 |
| 1739317200 | 3.32 | 0.13 | 4.08 | 3.3 | 3.33 | 3.2 | 81729 |
| 1739230800 | 3.19 | -0.08 | -2.45 | 3.25 | 3.32 | 3.19 | 54038 |
| 1738971600 | 3.27 | 0.02 | 0.62 | 3.2599999 | 3.3 | 3.15 | 61035 |
| 1738885200 | 3.25 | 0.1 | 3.17 | 3.15 | 3.31 | 3.1349999 | 71942 |
| 1738798800 | 3.15 | -0.15 | -4.55 | 3.32 | 3.32 | 3.12 | 39404 |
| 1738712400 | 3.3 | 0.06 | 1.85 | 3.24 | 3.31 | 3.23 | 58187 |
| 1738626000 | 3.24 | 0.07 | 2.21 | 3.14 | 3.29 | 3.13 | 45926 |
| 1738366800 | 3.17 | -0.08 | -2.46 | 3.2599999 | 3.2799999 | 3.1501 | 31539 |
| 1738280400 | 3.25 | -0.06 | -1.81 | 3.32 | 3.34 | 3.23 | 70027 |
| 1738194000 | 3.31 | -0.03 | -0.90 | 3.38 | 3.45 | 3.23 | 44563 |
| 1738107600 | 3.34 | 0.02 | 0.60 | 3.2799999 | 3.38 | 3.27 | 69176 |
| 1738021200 | 3.32 | 0.04 | 1.22 | 3.2599999 | 3.39 | 3.25 | 44967 |
| 1737762000 | 3.2799999 | 0.04 | 1.23 | 3.25 | 3.365 | 3.25 | 55168 |
| 1737675600 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1737589200 | 3.24 | -0.21 | -6.09 | 3.48 | 3.5 | 3.22 | 53363 |
| 1737502800 | 3.45 | 0.08 | 2.37 | 3.43 | 3.59 | 3.38 | 128694 |
| 1737157200 | 3.37 | 0.27 | 8.71 | 3.14 | 3.37 | 3.14 | 73761 |
| 1737070800 | 3.1 | -0.02 | -0.64 | 3.09 | 3.14 | 3.06 | 79667 |
| 1736984400 | 3.12 | 0.09 | 2.97 | 3.04 | 3.27 | 3.04 | 77594 |
| 1736898000 | 3.0299999 | -0.1 | -3.19 | 3.14 | 3.1549999 | 3.0099999 | 117430 |
| 1736811600 | 3.13 | -0.05 | -1.57 | 3.15 | 3.21 | 3.05 | 103363 |
| 1736552400 | 3.18 | 0.04 | 1.27 | 3.13 | 3.19 | 3.06 | 106472 |
| 1736379600 | 3.14 | -0.1 | -3.09 | 3.23 | 3.24 | 3.13 | 53149 |
| 1736293200 | 3.24 | -0.08 | -2.41 | 3.32 | 3.4 | 3.18 | 125500 |
| 1736206800 | 3.32 | -0.19 | -5.41 | 3.52 | 3.61 | 3.305 | 149801 |
| 1735947600 | 3.51 | -0.33 | -8.59 | 3.87 | 3.87 | 3.5 | 116134 |
| 1735861200 | 3.84 | -0.14 | -3.52 | 3.94 | 4.058 | 3.73 | 116691 |
| 1735688400 | 3.98 | -0.12 | -2.93 | 4.09 | 4.15 | 3.88 | 139759 |
| 1735602000 | 4.1 | -0.33 | -7.45 | 4.46 | 4.46 | 4.0599999 | 99857 |
| 1735342800 | 4.43 | -0.34 | -7.13 | 4.78 | 4.8 | 4.37 | 204336 |
| 1735256400 | 4.7699999 | 0.08 | 1.71 | 4.69 | 4.885 | 4.65 | 187863 |
| 1735077840 | 4.69 | 0.11 | 2.40 | 4.59 | 4.8301999 | 4.59 | 221476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
