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)

10.13 +0.01 (+0.10%)

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	10.14	10.30	9.770	10.13	283,712	+0.01(+0.10%)
Jul 02, 2025	9.920	10.18	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%)
Jun 02, 2025	5.500	5.580	5.420	5.490	117,935	-0.02(-0.36%)
May 30, 2025	5.410	5.660	5.250	5.510	197,720	+0.08(+1.47%)
May 29, 2025	5.470	5.500	5.300	5.430	72,541	+0.13(+2.45%)
May 28, 2025	5.420	5.490	5.270	5.300	58,404	-0.13(-2.39%)
May 27, 2025	4.940	5.690	4.890	5.430	355,755	+0.55(+11.27%)
May 23, 2025	4.830	5.100	4.830	4.880	27,992	-0.05(-1.01%)
May 22, 2025	4.770	5.000	4.650	4.930	68,461	+0.10(+2.07%)
May 21, 2025	4.900	5.050	4.810	4.830	65,572	-0.04(-0.82%)
May 20, 2025	4.850	5.100	4.800	4.870	52,528	+0.08(+1.67%)
May 19, 2025	5.120	5.120	4.650	4.790	158,864	-0.41(-7.88%)
May 16, 2025	5.600	5.600	5.000	5.200	318,376	-0.08(-1.52%)
May 15, 2025	5.070	5.555	4.920	5.280	191,277	+0.24(+4.76%)
May 14, 2025	4.910	5.300	4.750	5.040	92,990	+0.19(+3.92%)
May 13, 2025	4.430	5.000	4.430	4.850	108,173	+0.42(+9.48%)
May 12, 2025	4.360	4.590	4.360	4.430	47,652	+0.13(+3.02%)
May 09, 2025	4.280	4.580	4.220	4.300	82,762	-0.08(-1.83%)
May 08, 2025	4.280	4.500	4.250	4.380	51,334	+0.08(+1.86%)
May 07, 2025	4.090	4.500	4.080	4.300	110,313	+0.12(+2.87%)
May 06, 2025	4.120	4.235	3.960	4.180	21,492	+0.07(+1.70%)
May 05, 2025	4.050	4.160	4.000	4.110	60,211	+0.06(+1.48%)
May 02, 2025	4.280	4.309	4.000	4.050	108,709	-0.10(-2.41%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Yatsen Holding Limited American Depositary Shares (NY:YSG)

Historical Prices