Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

Yatsen Holding (YSG)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Follow Yatsen's earnings

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from Watchlist Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
1.83 +0.28    +18.06%
01/07 - Closed. Currency in USD ( Disclaimer )
Pre Market
1.92
+0.09
+4.92%
6:24:39 - Real-time Data
Type:  Equity
Market:  United States
ISIN:  US9851941099 
CUSIP:  985194109
  • Volume: 14,124,038
  • Bid/Ask: 0.00 / 0.00
  • Day's Range: 1.47 - 1.84
Yatsen 1.83 +0.28 +18.06%

YSG Historical Data

 
Get free historical data for YSG. You'll find the closing price, open, high, low, change and %change of the Yatsen Holding Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
06/06/2022 - 07/05/2022
 
Download Data
Date Price Open High Low Vol. Change %
Jul 01, 2022 1.83 1.60 1.84 1.47 14.12M 18.06%
Jun 30, 2022 1.55 1.44 1.61 1.44 22.45M 10.71%
Jun 29, 2022 1.40 1.20 1.45 1.09 16.18M 12.00%
Jun 28, 2022 1.25 1.23 1.46 1.22 19.29M 5.93%
Jun 27, 2022 1.18 1.14 1.20 1.10 6.78M 7.27%
Jun 24, 2022 1.10 1.05 1.15 1.03 6.94M 7.84%
Jun 23, 2022 1.02 0.99 1.04 0.99 4.99M 5.69%
Jun 22, 2022 0.97 0.94 1.04 0.92 8.76M 2.67%
Jun 21, 2022 0.94 0.82 0.99 0.80 12.40M 19.99%
Jun 17, 2022 0.78 0.77 0.79 0.75 11.16M 3.98%
Jun 16, 2022 0.75 0.71 0.76 0.70 3.34M 2.76%
Jun 15, 2022 0.73 0.70 0.76 0.70 5.37M 4.24%
Jun 14, 2022 0.70 0.68 0.73 0.68 4.78M 5.65%
Jun 13, 2022 0.67 0.65 0.67 0.62 2.85M -0.92%
Jun 10, 2022 0.67 0.70 0.75 0.67 3.33M -6.50%
Jun 09, 2022 0.72 0.69 0.75 0.67 5.88M 4.10%
Jun 08, 2022 0.69 0.64 0.73 0.64 7.45M 9.95%
Jun 07, 2022 0.63 0.61 0.63 0.61 2.76M 0.00%
Jun 06, 2022 0.63 0.62 0.63 0.57 5.62M 10.10%
Highest: 1.84 Lowest: 0.57 Difference: 1.27 Average: 0.96 Change %: 219.82
Comment Guidelines

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:  

  •            Enrich the conversation, don’t trash it.

  •           Stay focused and on track. Only post material that’s relevant to the topic being discussed. 

  •           Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.

  • Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
  • NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
  • Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
  • Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

YSG Comments

Write your thoughts about Yatsen Holding
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
HK Lim
HK Lim Mar 11, 2022 8:43AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
so cheap, must buy today
Reply
1 0
Report
Jean Mercredi
Jean Mercredi Mar 10, 2022 10:48AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Not bad earnings?
Reply
1 0
Report
Zach Earle
Zach Earle Apr 22, 2021 10:20AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Too rich for my blood.
Reply
0 0
Report
Zach Earle
Zach Earle Apr 22, 2021 10:20AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I'd rather eat my own entrails than pay $12.45 for something that was less than $10 yesterday.
Reply
0 0
Report
Val aka
Val aka Apr 22, 2021 10:20AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Zach Earle  how about paying 1.73?
Reply
0 0
Report
Glenn AM
Glenn AM Jan 17, 2021 5:18PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Their product is cosmetics focus in China or Asia as whole but no clear presentation and forecast....a bit vague info.
Reply
2 1
Report
동협 이
동협 이 Dec 14, 2020 10:20AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Piece of ********
Reply
4 3
Report
Angus Cheung
Angus Cheung Dec 14, 2020 10:20AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
exactly
Reply
1 1
Report
suzan yahyaoglu
suzan yahyaoglu Dec 13, 2020 3:41PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
can somebody tell me in which platform i can buy it, i have etoro,plus , ava ,,,but no there
Reply
0 0
Report
동협 이
동협 이 Dec 07, 2020 7:30PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Until when is down
Reply
0 0
Report
Tejasvi Gogna
Tejasvi Gogna Dec 01, 2020 4:59PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
what is the product ? I cant see the company profile. Can anyone help pls ? Thanks
Reply
0 0
Report
strow drive
strow drive Dec 01, 2020 4:59PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
A Perfect Diary-- Cosmetic brand in China #1 road shop in China and #1 sales online
Reply
2 0
Report
Tejasvi Gogna
Tejasvi Gogna Dec 01, 2020 4:59PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
strow drive Thanks
Reply
0 0
Report
Holandês Ferreira
Holandês Ferreira Nov 25, 2020 4:28AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I bought a lot on Thursday but I buy more on the dips and this is an asset with great potential. It is where women spend the most money on "beauty products".
Reply
6 0
Report
Angus Cheung
Angus Cheung Nov 25, 2020 4:28AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
exactly, looking for 3X of current price   $45!
Reply
0 0
Report
Jay Kim
Jay Kim Nov 20, 2020 7:57AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Estee Lauder and LO'Real's PSRs are about 6 Target Price 40$ with '20 revenue
Reply
1 0
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Continue with Google
or
Sign up with Email