Yatsen Holding Limited (YSG)
NYSE: YSG · Real-Time Price · USD
4.360
+0.160 (3.81%)
Jan 28, 2026, 4:00 PM EST - Market closed
Yatsen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.25 | 4.59 | 4.25 | 4.36 | 4.36 | 3.81% | 203,983 |
| Jan 27, 2026 | 4.20 | 4.28 | 4.20 | 4.20 | 4.20 | 0.48% | 34,704 |
| Jan 26, 2026 | 4.26 | 4.31 | 4.09 | 4.18 | 4.18 | -1.88% | 61,577 |
| Jan 23, 2026 | 4.40 | 4.50 | 4.10 | 4.26 | 4.26 | -5.12% | 81,277 |
| Jan 22, 2026 | 4.38 | 4.62 | 4.34 | 4.49 | 4.49 | 2.51% | 68,477 |
| Jan 21, 2026 | 4.44 | 4.45 | 4.30 | 4.38 | 4.38 | -0.23% | 72,257 |
| Jan 20, 2026 | 4.11 | 4.49 | 4.11 | 4.39 | 4.39 | 4.28% | 104,625 |
| Jan 16, 2026 | 4.23 | 4.31 | 4.13 | 4.21 | 4.21 | -2.09% | 64,706 |
| Jan 15, 2026 | 4.43 | 4.65 | 4.30 | 4.30 | 4.30 | -3.15% | 66,689 |
| Jan 14, 2026 | 4.52 | 4.61 | 4.39 | 4.44 | 4.44 | -1.55% | 218,181 |
| Jan 13, 2026 | 4.70 | 4.71 | 4.51 | 4.51 | 4.51 | -3.01% | 47,095 |
| Jan 12, 2026 | 4.20 | 4.74 | 4.15 | 4.65 | 4.65 | 10.71% | 275,906 |
| Jan 9, 2026 | 4.34 | 4.55 | 4.20 | 4.20 | 4.20 | -3.23% | 119,917 |
| Jan 8, 2026 | 4.07 | 4.43 | 4.07 | 4.34 | 4.34 | 6.37% | 128,555 |
| Jan 7, 2026 | 4.10 | 4.15 | 4.00 | 4.08 | 4.08 | -1.21% | 147,342 |
| Jan 6, 2026 | 4.23 | 4.45 | 4.10 | 4.13 | 4.13 | -2.82% | 66,439 |
| Jan 5, 2026 | 4.25 | 4.28 | 4.11 | 4.25 | 4.25 | 0.24% | 100,967 |
| Jan 2, 2026 | 3.98 | 4.38 | 3.97 | 4.24 | 4.24 | 9.00% | 130,951 |
| Dec 31, 2025 | 4.00 | 4.16 | 3.88 | 3.89 | 3.89 | -1.77% | 203,206 |
| Dec 30, 2025 | 4.07 | 4.18 | 3.90 | 3.96 | 3.96 | -2.94% | 307,231 |
| Dec 29, 2025 | 4.16 | 4.35 | 4.05 | 4.08 | 4.08 | -1.21% | 319,950 |
| Dec 26, 2025 | 4.30 | 4.30 | 4.11 | 4.13 | 4.13 | -3.95% | 96,607 |
| Dec 24, 2025 | 4.30 | 4.40 | 4.27 | 4.30 | 4.30 | -0.23% | 42,596 |
| Dec 23, 2025 | 4.42 | 4.45 | 4.28 | 4.31 | 4.31 | -2.71% | 75,458 |
| Dec 22, 2025 | 4.35 | 4.53 | 4.34 | 4.43 | 4.43 | 2.07% | 88,684 |
| Dec 19, 2025 | 4.28 | 4.44 | 4.27 | 4.34 | 4.34 | 1.17% | 129,037 |
| Dec 18, 2025 | 4.23 | 4.36 | 4.19 | 4.29 | 4.29 | 2.14% | 133,690 |
| Dec 17, 2025 | 4.20 | 4.28 | 4.18 | 4.20 | 4.20 | 0.24% | 178,490 |
| Dec 16, 2025 | 4.28 | 4.35 | 4.15 | 4.19 | 4.19 | -3.68% | 168,930 |
| Dec 15, 2025 | 4.28 | 4.50 | 4.27 | 4.35 | 4.35 | 0.46% | 124,840 |
| Dec 12, 2025 | 4.63 | 4.82 | 4.25 | 4.33 | 4.33 | 11.31% | 853,152 |
| Dec 11, 2025 | 5.55 | 5.64 | 3.30 | 3.89 | 3.89 | -30.91% | 1,378,063 |
| Dec 10, 2025 | 5.65 | 5.73 | 5.55 | 5.63 | 5.63 | - | 61,601 |
| Dec 9, 2025 | 5.52 | 5.66 | 5.32 | 5.63 | 5.63 | 0.54% | 86,464 |
| Dec 8, 2025 | 5.60 | 5.72 | 5.53 | 5.60 | 5.60 | -0.53% | 212,785 |
| Dec 5, 2025 | 5.55 | 5.73 | 5.50 | 5.63 | 5.63 | -0.18% | 417,333 |
| Dec 4, 2025 | 5.72 | 5.81 | 5.61 | 5.64 | 5.64 | -2.42% | 130,046 |
| Dec 3, 2025 | 5.71 | 5.78 | 5.64 | 5.78 | 5.78 | 0.52% | 80,750 |
| Dec 2, 2025 | 5.75 | 5.96 | 5.70 | 5.75 | 5.75 | -0.17% | 91,007 |
| Dec 1, 2025 | 6.22 | 6.22 | 5.70 | 5.76 | 5.76 | -7.99% | 142,735 |
| Nov 28, 2025 | 6.23 | 6.47 | 6.23 | 6.26 | 6.26 | - | 63,063 |
| Nov 26, 2025 | 6.33 | 6.42 | 6.23 | 6.26 | 6.26 | -1.57% | 208,246 |
| Nov 25, 2025 | 6.18 | 6.40 | 6.17 | 6.36 | 6.36 | 2.91% | 359,307 |
| Nov 24, 2025 | 6.46 | 6.59 | 6.14 | 6.18 | 6.18 | -2.68% | 261,947 |
| Nov 21, 2025 | 6.02 | 6.40 | 6.02 | 6.35 | 6.35 | 3.25% | 214,364 |
| Nov 20, 2025 | 6.12 | 6.35 | 6.04 | 6.15 | 6.15 | 3.36% | 330,288 |
| Nov 19, 2025 | 5.61 | 6.05 | 5.61 | 5.95 | 5.95 | 7.79% | 334,877 |
| Nov 18, 2025 | 5.46 | 5.75 | 5.30 | 5.52 | 5.52 | 1.28% | 374,575 |
| Nov 17, 2025 | 6.70 | 6.72 | 4.84 | 5.45 | 5.45 | -20.32% | 1,046,022 |
| Nov 14, 2025 | 6.64 | 7.01 | 6.64 | 6.84 | 6.84 | 3.01% | 113,942 |