Yatsen Holding Limited (YSG)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 3.14285714286 | 3.5 | 3.87 | 3.26 | 165525 | 3.49453546 | CS |
| 4 | 0.61 | 20.3333333333 | 3 | 3.87 | 2.6 | 206529 | 3.20726448 | CS |
| 12 | -0.77 | -17.5799086758 | 4.38 | 4.89 | 2.6 | 266533 | 3.63502137 | CS |
| 26 | 0.11 | 3.14285714286 | 3.5 | 4.89 | 1.99 | 781020 | 2.8881313 | CS |
| 52 | -2.39 | -39.8333333333 | 6 | 6.4 | 1.99 | 799503 | 3.72633553 | CS |
| 156 | -28.49 | -88.753894081 | 32.1 | 36.25 | 1.9395 | 2530628 | 8.46970594 | CS |
| 260 | -96.89 | -96.407960199 | 100.5 | 127.35 | 1.9395 | 2607113 | 21.58500383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 3.56 | 0.04 | 1.14 | 3.56 | 3.67 | 3.45 | 141273 |
| 1721428800 | 3.52 | 0.23 | 6.99 | 3.24 | 3.57 | 3.24 | 113561 |
| 1721342400 | 3.29 | -0.21 | -6.00 | 3.58 | 3.62 | 3.2599999 | 213559 |
| 1721256000 | 3.5 | -0.16 | -4.37 | 3.62 | 3.87 | 3.47 | 184703 |
| 1721169600 | 3.66 | 0.17 | 4.87 | 3.5 | 3.7 | 3.49 | 196545 |
| 1721083200 | 3.49 | 0 | 0.00 | 3.5 | 3.65 | 3.43 | 189716 |
| 1720824000 | 3.49 | -0.12 | -3.32 | 3.64 | 3.78 | 3.46 | 180312 |
| 1720737600 | 3.61 | 0.03 | 0.84 | 3.61 | 3.76 | 3.54 | 166891 |
| 1720651200 | 3.58 | 0.12 | 3.47 | 3.4 | 3.7196 | 3.3147 | 196512 |
| 1720564800 | 3.46 | 0 | 0.00 | 3.56 | 3.6934 | 3.4 | 261444 |
| 1720478400 | 3.46 | 0.26 | 8.12 | 3.2 | 3.59 | 3.19 | 181106 |
| 1720219200 | 3.2 | 0.02 | 0.63 | 3.2 | 3.38 | 3.15 | 192635 |
| 1720040640 | 3.18 | 0.16 | 5.30 | 3.0299999 | 3.31 | 3.025 | 178618 |
| 1719960000 | 3.02 | 0.06 | 2.03 | 2.95 | 3.14 | 2.95 | 136407 |
| 1719873600 | 2.96 | 0.05 | 1.72 | 2.64 | 2.98 | 2.64 | 140684 |
| 1719614400 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1719528000 | 2.91 | 0 | 0.00 | 2.89 | 3.05 | 2.83 | 219834 |
| 1719441600 | 2.91 | 0.12 | 4.30 | 2.8 | 2.95 | 2.8 | 219812 |
| 1719355200 | 2.79 | -0.22 | -7.31 | 3 | 3.02 | 2.66 | 470597 |
| 1719268800 | 3.0099999 | -0.1 | -3.22 | 3.08 | 3.18 | 2.97 | 225675 |
| 1719009600 | 3.11 | -0.06 | -1.89 | 3.19 | 3.21 | 3.04 | 172511 |
| 1718923200 | 3.17 | -0.02 | -0.63 | 3.22 | 3.35 | 3.13 | 202141 |
| 1718750400 | 3.19 | -0.03 | -0.93 | 3.2599999 | 3.335 | 3.16 | 173027 |
| 1718664000 | 3.22 | -0.11 | -3.30 | 3.35 | 3.4003 | 3.21 | 193706 |
| 1718404800 | 3.33 | 0.06 | 1.83 | 3.2799999 | 3.47 | 3.23 | 216656 |
| 1718318400 | 3.27 | 0.07 | 2.19 | 3.19 | 3.45 | 3.19 | 210676 |
| 1718232000 | 3.2 | 0.07 | 2.24 | 3.15 | 3.35 | 3.11 | 201369 |
| 1718145600 | 3.13 | 0.27 | 9.44 | 2.89 | 3.23 | 2.87 | 225422 |
| 1718059200 | 2.86 | -0.29 | -9.21 | 3.11 | 3.11 | 2.83 | 250907 |
| 1717800000 | 3.15 | -0.2 | -5.97 | 3.34 | 3.35 | 3.1 | 181146 |
| 1717713600 | 3.35 | 0.01 | 0.30 | 3.36 | 3.5 | 3.31 | 250561 |
| 1717627200 | 3.34 | 0.28 | 9.15 | 3.1 | 3.35 | 3.06 | 209388 |
| 1717540800 | 3.06 | -0.11 | -3.47 | 3.18 | 3.23 | 3.02 | 221140 |
| 1717454400 | 3.17 | -0.23 | -6.76 | 3.45 | 3.45 | 3.13 | 226971 |
| 1717195200 | 3.4 | 0.02 | 0.59 | 3.38 | 3.43 | 3.27 | 220482 |
| 1717108800 | 3.38 | 0.23 | 7.30 | 3.16 | 3.38 | 3.05 | 237541 |
| 1717022400 | 3.15 | -0.21 | -6.25 | 3.2599999 | 3.27 | 2.98 | 539744 |
| 1716936000 | 3.36 | -0.04 | -1.18 | 3.4 | 3.5 | 3.17 | 163029 |
| 1716590400 | 3.4 | 0.12 | 3.66 | 3.2799999 | 3.4 | 3.06 | 422328 |
| 1716504000 | 3.2799999 | 0 | 0.00 | 3.31 | 3.54 | 3.245 | 337540 |
| 1716417600 | 3.2799999 | -1.27 | -27.91 | 4 | 4.1 | 3.0101 | 988010 |
| 1716331200 | 4.55 | 0.09 | 2.02 | 4.36 | 4.63 | 4.36 | 270570 |
| 1716244800 | 4.46 | -0.04 | -0.89 | 4.53 | 4.64 | 4.44 | 223655 |
| 1715985600 | 4.5 | 0.12 | 2.74 | 4.41 | 4.53 | 4.21 | 554026 |
| 1715899200 | 4.38 | 0.03 | 0.69 | 4.35 | 4.58 | 4.33 | 293936 |
| 1715812800 | 4.35 | -0.2 | -4.40 | 4.55 | 4.66 | 4.28 | 332397 |
| 1715726400 | 4.55 | -0.15 | -3.19 | 4.57 | 4.8 | 4.48 | 264498 |
| 1715640000 | 4.7 | 0.16 | 3.52 | 4.57 | 4.89 | 4.515 | 359393 |
| 1715380800 | 4.54 | -0.09 | -1.94 | 4.68 | 4.83 | 4.54 | 359011 |
| 1715294400 | 4.63 | 0.31 | 7.18 | 4.36 | 4.67 | 4.32 | 289766 |
| 1715208000 | 4.32 | -0.11 | -2.48 | 4.38 | 4.46 | 4.26 | 278315 |
| 1715121600 | 4.43 | 0.07 | 1.61 | 4.36 | 4.58 | 4.35 | 258400 |
| 1715035200 | 4.36 | 0.02 | 0.46 | 4.38 | 4.54 | 4.28 | 319493 |
| 1714776000 | 4.34 | 0.13 | 3.09 | 4.3 | 4.41 | 4.18 | 469960 |
| 1714689600 | 4.21 | 0.06 | 1.45 | 4.17 | 4.32 | 4.07 | 281825 |
| 1714603200 | 4.15 | -0.22 | -5.03 | 4.38 | 4.41 | 4.09 | 394370 |
| 1714516800 | 4.37 | -0.12 | -2.67 | 4.38 | 4.54 | 4.1883 | 276013 |
| 1714430400 | 4.49 | -0.35 | -7.23 | 4.7699999 | 4.8 | 4.2215999 | 477782 |
| 1714171200 | 4.84 | 0.37 | 8.28 | 4.63 | 4.88 | 4.6 | 561615 |
| 1714084800 | 4.47 | 0.23 | 5.42 | 4.28 | 4.55 | 4.23 | 415927 |
| 1713998400 | 4.24 | 0.31 | 7.89 | 4.13 | 4.305 | 3.99 | 329163 |
| 1713912000 | 3.93 | 0.13 | 3.42 | 4 | 4.48 | 3.89 | 474627 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
