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)

10.24 +0.64 (+6.67%)
Official Closing Price Updated: 7:00 PM EDT, Aug 22, 2025 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 (%)
Aug 22, 2025 9.540 10.40 9.300 10.24 994,091 +0.64(+6.67%)
Aug 21, 2025 9.250 10.06 9.190 9.600 823,352 +0.06(+0.63%)
Aug 20, 2025 9.380 9.740 9.160 9.540 285,999 +0.06(+0.63%)
Aug 19, 2025 9.000 9.555 9.000 9.480 766,803 +0.49(+5.45%)
Aug 18, 2025 9.510 9.670 8.900 8.990 322,635 -0.44(-4.67%)
Aug 15, 2025 9.520 9.990 9.410 9.430 1,065,914 -0.07(-0.74%)
Aug 14, 2025 9.040 9.540 8.800 9.500 574,601 +0.20(+2.15%)
Aug 13, 2025 9.380 10.16 9.280 9.300 991,249 +0.08(+0.87%)
Aug 12, 2025 8.950 9.350 8.850 9.220 553,046 +0.28(+3.13%)
Aug 11, 2025 9.240 9.480 8.880 8.940 480,104 -0.24(-2.61%)
Aug 08, 2025 9.040 9.440 8.915 9.180 297,493 +0.15(+1.66%)
Aug 07, 2025 9.250 9.375 8.900 9.030 188,427 -0.08(-0.88%)
Aug 06, 2025 8.730 9.175 8.550 9.110 249,963 +0.40(+4.59%)
Aug 05, 2025 9.050 9.100 8.670 8.710 507,460 -0.40(-4.39%)
Aug 04, 2025 9.010 9.880 9.000 9.110 484,604 +0.42(+4.83%)
Aug 01, 2025 8.700 8.900 8.400 8.690 198,727 -0.22(-2.47%)
Jul 31, 2025 8.840 9.010 8.550 8.910 622,473 -0.09(-1.00%)
Jul 30, 2025 8.930 9.090 8.800 9.000 206,124 +0.08(+0.90%)
Jul 29, 2025 8.480 9.070 8.450 8.920 905,991 +0.42(+4.94%)
Jul 28, 2025 8.230 8.700 8.030 8.500 289,891 +0.29(+3.53%)
Jul 25, 2025 8.740 8.947 8.210 8.210 299,416 -0.62(-7.02%)
Jul 24, 2025 9.340 9.340 8.760 8.830 460,666 -0.51(-5.46%)
Jul 23, 2025 9.400 9.500 8.860 9.340 609,634 -0.05(-0.53%)
Jul 22, 2025 9.670 9.700 9.260 9.390 403,758 -0.26(-2.69%)
Jul 21, 2025 9.880 10.07 9.600 9.650 1,114,153 -0.44(-4.36%)
Jul 18, 2025 10.58 10.66 9.630 10.09 491,876 -0.41(-3.90%)
Jul 17, 2025 11.00 11.00 10.38 10.50 947,791 -0.46(-4.20%)
Jul 16, 2025 9.630 11.04 9.380 10.96 1,896,412 +1.40(+14.64%)
Jul 15, 2025 9.710 9.740 9.010 9.560 347,296 -0.09(-0.93%)
Jul 14, 2025 9.700 9.960 9.410 9.650 380,809 +0.03(+0.31%)
Jul 11, 2025 9.500 9.730 9.270 9.620 341,775 +0.26(+2.78%)
Jul 10, 2025 9.350 9.700 9.260 9.360 247,459 +0.05(+0.54%)
Jul 09, 2025 9.810 9.821 9.180 9.310 513,962 -0.46(-4.71%)
Jul 08, 2025 10.29 10.42 9.360 9.770 841,721 -0.35(-3.46%)
Jul 07, 2025 10.04 10.63 9.880 10.12 656,262 -0.01(-0.10%)
Jul 03, 2025 10.14 10.30 9.770 10.13 283,712 +0.01(+0.10%)
Jul 02, 2025 9.920 10.16 9.700 10.12 546,313 +0.23(+2.33%)
Jul 01, 2025 9.640 10.10 9.630 9.890 633,693 +0.25(+2.59%)
Jun 30, 2025 10.36 10.52 9.340 9.640 1,291,115 -0.72(-6.95%)
Jun 27, 2025 10.48 11.00 10.10 10.36 681,904 +0.04(+0.39%)
Jun 26, 2025 10.90 10.98 9.992 10.32 1,358,003 -0.60(-5.49%)
Jun 25, 2025 9.770 11.57 9.370 10.92 2,431,712 +1.26(+13.04%)
Jun 24, 2025 9.580 9.840 9.360 9.660 727,810 +0.14(+1.47%)
Jun 23, 2025 9.500 9.670 9.360 9.520 877,781 +0.04(+0.42%)
Jun 20, 2025 9.100 9.750 8.970 9.480 720,093 +0.32(+3.49%)
Jun 18, 2025 8.730 9.370 8.550 9.160 800,990 +0.43(+4.93%)
Jun 17, 2025 8.920 9.250 8.560 8.730 623,370 -0.27(-3.00%)
Jun 16, 2025 9.220 9.810 8.910 9.000 1,056,785 -0.15(-1.64%)
Jun 13, 2025 9.090 9.564 8.910 9.150 875,072 -0.13(-1.40%)
Jun 12, 2025 8.700 9.500 8.500 9.280 1,010,044 +0.37(+4.15%)
Jun 11, 2025 8.500 9.000 7.100 8.910 1,881,971 +0.72(+8.79%)
Jun 10, 2025 7.250 8.500 7.190 8.190 1,777,000 +1.11(+15.68%)
Jun 09, 2025 6.300 7.247 6.263 7.080 941,254 +0.89(+14.38%)
Jun 06, 2025 6.310 6.310 5.950 6.190 89,670 -0.04(-0.64%)
Jun 05, 2025 6.350 6.500 6.130 6.230 337,006 -0.22(-3.41%)
Jun 04, 2025 5.860 6.490 5.630 6.450 723,600 +0.71(+12.37%)
Jun 03, 2025 5.480 6.000 5.380 5.740 252,458 +0.25(+4.55%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.