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)

6.730 +0.310 (+4.83%)
Official Closing Price Updated: 7:00 PM EST, Nov 4, 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 (%)
Nov 04, 2025 6.420 7.080 6.410 6.730 419,594 +0.31(+4.83%)
Nov 03, 2025 7.010 7.030 6.330 6.420 750,237 -0.68(-9.58%)
Oct 31, 2025 7.100 7.190 7.015 7.100 80,396 -0.05(-0.70%)
Oct 30, 2025 7.110 7.220 6.960 7.150 114,397 -0.06(-0.83%)
Oct 29, 2025 7.470 7.470 7.100 7.210 212,053 -0.16(-2.17%)
Oct 28, 2025 7.390 7.515 7.270 7.370 154,893 -0.09(-1.21%)
Oct 27, 2025 7.710 7.743 7.400 7.460 210,105 -0.15(-1.97%)
Oct 24, 2025 7.810 7.940 7.490 7.610 252,475 -0.25(-3.18%)
Oct 23, 2025 7.720 7.980 7.660 7.860 137,649 +0.14(+1.81%)
Oct 22, 2025 7.920 7.920 7.500 7.720 192,458 -0.20(-2.53%)
Oct 21, 2025 8.590 8.600 7.820 7.920 175,407 -0.56(-6.60%)
Oct 20, 2025 8.570 8.870 8.330 8.480 165,059 +0.06(+0.71%)
Oct 17, 2025 8.400 8.710 8.300 8.420 110,883 -0.38(-4.32%)
Oct 16, 2025 8.690 9.060 8.285 8.800 345,040 +0.49(+5.90%)
Oct 15, 2025 7.840 8.600 7.840 8.310 429,020 +0.73(+9.63%)
Oct 14, 2025 7.480 7.609 7.415 7.580 133,545 -0.08(-1.04%)
Oct 13, 2025 7.350 7.770 7.240 7.660 335,147 +0.52(+7.28%)
Oct 10, 2025 7.770 7.860 7.020 7.140 239,203 -0.63(-8.11%)
Oct 09, 2025 7.860 7.900 7.610 7.770 206,329 -0.13(-1.65%)
Oct 08, 2025 7.830 7.980 7.800 7.900 226,119 +0.14(+1.80%)
Oct 07, 2025 8.220 8.235 7.660 7.760 391,284 -0.47(-5.71%)
Oct 06, 2025 8.290 8.474 8.180 8.230 291,299 -0.01(-0.12%)
Oct 03, 2025 8.810 8.950 8.100 8.240 279,267 -0.53(-6.04%)
Oct 02, 2025 9.000 9.080 8.620 8.770 320,367 -0.11(-1.24%)
Oct 01, 2025 9.000 9.280 8.770 8.880 318,455 -0.18(-1.99%)
Sep 30, 2025 9.320 9.410 9.000 9.060 364,576 -0.25(-2.69%)
Sep 29, 2025 9.250 9.310 8.895 9.310 383,071 +0.31(+3.44%)
Sep 26, 2025 8.980 9.060 8.710 9.000 282,897 +0.10(+1.12%)
Sep 25, 2025 9.000 9.240 8.830 8.900 270,675 -0.11(-1.22%)
Sep 24, 2025 9.310 9.610 8.900 9.010 506,310 -0.23(-2.49%)
Sep 23, 2025 9.760 9.770 9.210 9.240 183,698 -0.62(-6.29%)
Sep 22, 2025 9.840 10.11 9.623 9.860 465,376 -0.06(-0.60%)
Sep 19, 2025 10.08 10.28 9.900 9.920 228,535 -0.19(-1.88%)
Sep 18, 2025 9.920 10.11 9.750 10.11 366,873 +0.13(+1.30%)
Sep 17, 2025 9.760 10.14 9.500 9.980 854,668 +0.30(+3.10%)
Sep 16, 2025 10.00 10.24 9.595 9.680 254,415 -0.39(-3.87%)
Sep 15, 2025 10.18 10.19 9.720 10.07 412,958 -0.11(-1.08%)
Sep 12, 2025 10.59 10.59 10.03 10.18 246,006 -0.42(-3.96%)
Sep 11, 2025 10.13 10.70 10.01 10.60 457,147 +0.38(+3.72%)
Sep 10, 2025 10.35 10.41 10.07 10.22 148,323 -0.12(-1.16%)
Sep 09, 2025 10.16 10.43 9.880 10.34 482,622 +0.13(+1.27%)
Sep 08, 2025 9.390 10.24 9.100 10.21 338,123 +0.82(+8.73%)
Sep 05, 2025 9.020 9.450 8.970 9.390 504,918 +0.60(+6.83%)
Sep 04, 2025 9.340 9.340 8.640 8.790 446,431 -0.51(-5.48%)
Sep 03, 2025 9.550 9.730 9.240 9.300 189,911 -0.34(-3.53%)
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.