Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Yatsen Holding Limited American Depositary Shares (NY:YSG)

3.850 +0.020 (+0.52%)
Official Closing Price Updated: 4:10 PM EST, Feb 5, 2026 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 05, 2026 3.890 4.040 3.850 3.850 48,975 +0.02(+0.52%)
Feb 04, 2026 4.110 4.110 3.830 3.830 284,417 -0.25(-6.13%)
Feb 03, 2026 4.070 4.150 4.065 4.080 46,104 -0.03(-0.73%)
Feb 02, 2026 4.240 4.250 4.060 4.110 63,726 -0.15(-3.52%)
Jan 30, 2026 4.170 4.300 4.170 4.260 52,869 +0.08(+1.91%)
Jan 29, 2026 4.390 4.478 4.060 4.180 229,342 -0.18(-4.13%)
Jan 28, 2026 4.250 4.590 4.250 4.360 204,005 +0.16(+3.81%)
Jan 27, 2026 4.200 4.280 4.200 4.200 34,703 +0.02(+0.48%)
Jan 26, 2026 4.260 4.310 4.090 4.180 62,169 -0.08(-1.88%)
Jan 23, 2026 4.400 4.500 4.100 4.260 81,278 -0.23(-5.12%)
Jan 22, 2026 4.380 4.620 4.340 4.490 68,477 +0.11(+2.51%)
Jan 21, 2026 4.440 4.450 4.300 4.380 72,257 -0.01(-0.23%)
Jan 20, 2026 4.110 4.490 4.110 4.390 104,625 +0.18(+4.28%)
Jan 16, 2026 4.230 4.310 4.125 4.210 64,706 -0.09(-2.09%)
Jan 15, 2026 4.430 4.650 4.300 4.300 95,346 -0.14(-3.15%)
Jan 14, 2026 4.520 4.610 4.390 4.440 218,181 -0.07(-1.55%)
Jan 13, 2026 4.700 4.710 4.510 4.510 47,095 -0.14(-3.01%)
Jan 12, 2026 4.200 4.740 4.150 4.650 275,956 +0.45(+10.71%)
Jan 09, 2026 4.340 4.550 4.200 4.200 119,917 -0.14(-3.23%)
Jan 08, 2026 4.070 4.430 4.070 4.340 128,560 +0.26(+6.37%)
Jan 07, 2026 4.100 4.150 4.000 4.080 147,342 -0.05(-1.21%)
Jan 06, 2026 4.230 4.450 4.100 4.130 66,439 -0.12(-2.82%)
Jan 05, 2026 4.250 4.280 4.110 4.250 100,967 +0.01(+0.24%)
Jan 02, 2026 3.980 4.380 3.970 4.240 130,951 +0.35(+9.00%)
Dec 31, 2025 4.000 4.158 3.880 3.890 203,206 -0.07(-1.77%)
Dec 30, 2025 4.070 4.180 3.900 3.960 307,278 -0.12(-2.94%)
Dec 29, 2025 4.160 4.350 4.050 4.080 319,951 -0.05(-1.21%)
Dec 26, 2025 4.300 4.300 4.110 4.130 96,638 -0.17(-3.95%)
Dec 24, 2025 4.300 4.400 4.270 4.300 42,596 -0.01(-0.23%)
Dec 23, 2025 4.420 4.450 4.280 4.310 75,458 -0.12(-2.71%)
Dec 22, 2025 4.350 4.530 4.340 4.430 88,684 +0.09(+2.07%)
Dec 19, 2025 4.280 4.440 4.270 4.340 129,037 +0.05(+1.17%)
Dec 18, 2025 4.230 4.360 4.190 4.290 133,690 +0.09(+2.14%)
Dec 17, 2025 4.200 4.278 4.180 4.200 178,490 +0.01(+0.24%)
Dec 16, 2025 4.280 4.350 4.150 4.190 168,930 -0.16(-3.68%)
Dec 15, 2025 4.280 4.500 4.270 4.350 124,835 +0.02(+0.46%)
Dec 12, 2025 4.629 4.819 4.252 4.330 853,152 +0.44(+11.31%)
Dec 11, 2025 5.550 5.640 3.300 3.890 1,374,613 -1.74(-30.91%)
Dec 10, 2025 5.650 5.730 5.550 5.630 61,601 +0.00(+0.00%)
Dec 09, 2025 5.520 5.664 5.320 5.630 86,464 +0.03(+0.54%)
Dec 08, 2025 5.600 5.715 5.530 5.600 91,873 -0.03(-0.53%)
Dec 05, 2025 5.550 5.730 5.500 5.630 417,333 -0.01(-0.18%)
Dec 04, 2025 5.720 5.805 5.610 5.640 129,846 -0.14(-2.42%)
Dec 03, 2025 5.710 5.780 5.640 5.780 80,750 +0.03(+0.52%)
Dec 02, 2025 5.750 5.960 5.700 5.750 90,957 -0.01(-0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.