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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Yatsen Holding Limited American Depositary Shares (NY:YSG)

3.180 +0.070 (+2.25%)

Official Closing Price Updated: 7:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	3.170	3.211	3.070	3.180	74,281	+0.07(+2.25%)
Apr 09, 2026	3.150	3.170	3.020	3.110	102,015	+0.02(+0.65%)
Apr 08, 2026	3.140	3.200	3.060	3.090	114,979	+0.07(+2.32%)
Apr 07, 2026	3.030	3.060	2.910	3.020	85,461	+0.00(+0.00%)
Apr 06, 2026	3.050	3.140	2.940	3.020	72,426	-0.03(-0.98%)
Apr 02, 2026	3.210	3.310	2.950	3.050	165,043	-0.21(-6.44%)
Apr 01, 2026	3.140	3.290	3.090	3.260	76,304	+0.18(+5.84%)
Mar 31, 2026	2.970	3.142	2.940	3.080	195,213	+0.11(+3.70%)
Mar 30, 2026	2.980	3.050	2.890	2.970	186,531	+0.08(+2.77%)
Mar 27, 2026	3.010	3.070	2.870	2.890	190,006	-0.12(-3.99%)
Mar 26, 2026	3.270	3.400	3.000	3.010	114,389	-0.28(-8.51%)
Mar 25, 2026	3.370	3.426	3.260	3.290	133,228	-0.01(-0.30%)
Mar 24, 2026	3.650	3.730	3.270	3.300	376,058	-0.40(-10.81%)
Mar 23, 2026	3.870	3.870	3.620	3.700	209,279	-0.11(-2.89%)
Mar 20, 2026	3.890	3.900	3.740	3.810	151,796	-0.08(-2.06%)
Mar 19, 2026	3.610	3.920	3.610	3.890	207,045	+0.26(+7.16%)
Mar 18, 2026	3.860	3.920	3.610	3.630	275,196	-0.25(-6.44%)
Mar 17, 2026	3.940	4.050	3.830	3.880	157,304	-0.06(-1.52%)
Mar 16, 2026	3.930	4.180	3.920	3.940	142,357	+0.05(+1.29%)
Mar 13, 2026	4.040	4.300	3.850	3.890	184,970	-0.13(-3.23%)
Mar 12, 2026	4.220	4.220	3.980	4.020	122,841	-0.20(-4.74%)
Mar 11, 2026	3.750	4.273	3.730	4.220	296,074	+0.40(+10.47%)
Mar 10, 2026	3.930	4.000	3.810	3.820	89,545	-0.11(-2.80%)
Mar 09, 2026	3.710	3.980	3.710	3.930	55,143	+0.18(+4.80%)
Mar 06, 2026	3.780	3.870	3.720	3.750	118,529	-0.02(-0.53%)
Mar 05, 2026	3.860	3.980	3.760	3.770	156,136	-0.16(-4.07%)
Mar 04, 2026	3.880	3.980	3.790	3.930	55,131	+0.15(+3.97%)
Mar 03, 2026	3.950	4.000	3.745	3.780	401,053	-0.27(-6.67%)
Mar 02, 2026	4.100	4.180	3.885	4.050	455,909	-0.40(-8.99%)
Feb 27, 2026	4.610	4.610	4.370	4.450	73,084	-0.10(-2.20%)
Feb 26, 2026	4.340	4.880	4.340	4.550	122,210	+0.16(+3.64%)
Feb 25, 2026	4.390	4.430	4.350	4.390	30,738	+0.04(+0.92%)
Feb 24, 2026	4.160	4.400	4.160	4.350	62,675	+0.12(+2.84%)
Feb 23, 2026	4.130	4.300	4.130	4.230	53,640	+0.05(+1.20%)
Feb 20, 2026	4.230	4.330	4.100	4.180	60,531	-0.08(-1.88%)
Feb 19, 2026	4.100	4.350	4.100	4.260	33,493	+0.15(+3.65%)
Feb 18, 2026	4.060	4.180	4.060	4.110	12,429	+0.08(+1.99%)
Feb 17, 2026	4.100	4.115	3.930	4.030	20,141	-0.08(-1.95%)
Feb 13, 2026	4.050	4.160	4.050	4.110	12,050	+0.00(+0.00%)
Feb 12, 2026	4.120	4.240	4.080	4.110	40,555	-0.01(-0.24%)
Feb 11, 2026	4.150	4.180	4.100	4.120	18,789	-0.05(-1.20%)
Feb 10, 2026	4.023	4.325	4.023	4.170	37,812	+0.16(+3.99%)
Feb 09, 2026	3.960	4.100	3.850	4.010	164,642	+0.07(+1.78%)
Feb 06, 2026	3.870	4.010	3.850	3.940	53,055	+0.09(+2.34%)
Feb 05, 2026	3.890	4.040	3.850	3.850	50,975	+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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Yatsen Holding Limited American Depositary Shares (NY:YSG)

Historical Prices