XNYS
Datos históricos de Yatsen Holding Limited
Yatsen Holding Limited · YSG
$2.53
▼ -0.05 (-1.94%)
Última operación · 10/10/2026, 19:02:54 UTC
- Variación en el periodo
- −66.32%
- Máximo
- US$9.06
- 16 de octubre de 2025
- Mínimo
- US$2.15
- 20 de mayo de 2026
- Volumen medio diario
- 0.15 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.48 | 2.62 | 2.45 | 2.58 | +2.79% | 61,833.658 |
| 8 oct 2026 | 2.59 | 2.66 | 2.50 | 2.51 | −4.92% | 55,115.05 |
| 7 oct 2026 | 2.52 | 2.67 | 2.52 | 2.64 | +3.13% | 55,795.226 |
| 6 oct 2026 | 2.53 | 2.71 | 2.53 | 2.56 | −0.78% | 64,157.614 |
| 5 oct 2026 | 2.64 | 2.74 | 2.56 | 2.58 | −2.27% | 46,768.289 |
| 2 oct 2026 | 2.73 | 2.75 | 2.62 | 2.64 | −3.30% | 52,264.294 |
| 1 oct 2026 | 2.73 | 2.85 | 2.65 | 2.73 | −1.80% | 61,484.112 |
| 30 sep 2026 | 2.53 | 2.92 | 2.52 | 2.78 | +9.02% | 150,032.73 |
| 29 sep 2026 | 2.42 | 2.56 | 2.40 | 2.55 | +0.79% | 65,371.89 |
| 28 sep 2026 | 2.54 | 2.59 | 2.47 | 2.53 | −0.39% | 61,280.708 |
| 25 sep 2026 | 2.46 | 2.65 | 2.41 | 2.54 | +2.42% | 80,553.444 |
| 24 sep 2026 | 2.79 | 2.79 | 2.43 | 2.48 | −10.14% | 342,102.116 |
| 23 sep 2026 | 2.72 | 2.81 | 2.72 | 2.76 | +1.10% | 44,664.483 |
| 22 sep 2026 | 2.70 | 2.78 | 2.67 | 2.73 | +4.60% | 58,976.455 |
| 21 sep 2026 | 2.49 | 2.64 | 2.46 | 2.61 | +4.82% | 116,106.36 |
| 18 sep 2026 | 2.63 | 2.71 | 2.48 | 2.49 | −5.32% | 162,253.931 |
| 17 sep 2026 | 2.48 | 2.67 | 2.48 | 2.63 | +0.77% | 71,399.455 |
| 16 sep 2026 | 2.63 | 2.65 | 2.55 | 2.61 | +1.95% | 58,854.306 |
| 15 sep 2026 | 2.57 | 2.64 | 2.51 | 2.56 | −0.78% | 88,910.654 |
| 14 sep 2026 | 2.66 | 2.69 | 2.56 | 2.58 | −2.64% | 73,305.234 |
| 11 sep 2026 | 2.62 | 2.70 | 2.62 | 2.65 | +1.92% | 54,925.432 |
| 10 sep 2026 | 2.66 | 2.76 | 2.60 | 2.60 | −6.14% | 62,445.593 |
| 9 sep 2026 | 2.67 | 2.99 | 2.54 | 2.77 | +1.47% | 99,531.122 |
| 8 sep 2026 | 2.66 | 2.75 | 2.45 | 2.73 | +2.63% | 128,446.506 |
| 4 sep 2026 | 2.40 | 2.70 | 2.40 | 2.66 | +12.24% | 136,836.397 |
| 3 sep 2026 | 2.49 | 2.51 | 2.36 | 2.37 | −6.32% | 68,530.101 |
| 2 sep 2026 | 2.44 | 2.69 | 2.37 | 2.53 | −4.89% | 103,525.873 |
| 1 sep 2026 | 2.89 | 2.89 | 2.65 | 2.66 | −3.27% | 42,199.574 |
| 31 ago 2026 | 2.99 | 3.01 | 2.72 | 2.75 | −9.54% | 69,375.052 |
| 28 ago 2026 | 3.00 | 3.18 | 2.97 | 3.04 | +0.66% | 113,691.79 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.