Yatsen Holding Limited (YSG)
NYSE: YSG · Real-Time Price · USD
4.270
+0.040 (0.95%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Yatsen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.25 | 4.46 | 4.16 | 4.28 | 4.28 | 1.18% | 36,474 |
| Apr 24, 2025 | 4.60 | 4.68 | 4.18 | 4.23 | 4.23 | -7.84% | 63,903 |
| Apr 23, 2025 | 4.21 | 4.62 | 4.21 | 4.59 | 4.59 | 12.50% | 175,101 |
| Apr 22, 2025 | 3.84 | 4.19 | 3.84 | 4.08 | 4.08 | 7.09% | 69,582 |
| Apr 21, 2025 | 3.97 | 3.98 | 3.78 | 3.81 | 3.81 | -4.27% | 40,385 |
| Apr 17, 2025 | 3.88 | 4.10 | 3.81 | 3.98 | 3.98 | 3.65% | 32,752 |
| Apr 16, 2025 | 4.09 | 4.16 | 3.82 | 3.84 | 3.84 | -7.91% | 57,135 |
| Apr 15, 2025 | 3.69 | 4.23 | 3.69 | 4.17 | 4.17 | 13.32% | 191,532 |
| Apr 14, 2025 | 3.59 | 3.87 | 3.59 | 3.68 | 3.68 | 4.55% | 64,282 |
| Apr 11, 2025 | 3.63 | 3.69 | 3.42 | 3.52 | 3.52 | -2.49% | 53,232 |
| Apr 10, 2025 | 3.74 | 3.85 | 3.54 | 3.61 | 3.61 | -1.10% | 96,479 |
| Apr 9, 2025 | 3.61 | 3.77 | 3.45 | 3.65 | 3.65 | 1.67% | 143,270 |
| Apr 8, 2025 | 3.83 | 3.99 | 3.56 | 3.59 | 3.59 | -3.49% | 117,994 |
| Apr 7, 2025 | 3.86 | 4.12 | 3.70 | 3.72 | 3.72 | -12.88% | 162,439 |
| Apr 4, 2025 | 4.10 | 4.43 | 3.82 | 4.27 | 4.27 | -2.95% | 258,702 |
| Apr 3, 2025 | 4.50 | 4.80 | 4.40 | 4.40 | 4.40 | -7.56% | 130,666 |
| Apr 2, 2025 | 4.69 | 5.00 | 4.62 | 4.76 | 4.76 | 1.06% | 69,616 |
| Apr 1, 2025 | 4.69 | 4.99 | 4.62 | 4.71 | 4.71 | -2.08% | 172,767 |
| Mar 31, 2025 | 4.88 | 5.17 | 4.68 | 4.81 | 4.81 | -3.80% | 122,515 |
| Mar 28, 2025 | 5.49 | 5.50 | 5.00 | 5.00 | 5.00 | -9.26% | 155,728 |
| Mar 27, 2025 | 5.38 | 5.73 | 5.05 | 5.51 | 5.51 | 2.23% | 211,264 |
| Mar 26, 2025 | 5.38 | 5.54 | 5.06 | 5.39 | 5.39 | 0.94% | 138,826 |
| Mar 25, 2025 | 5.51 | 5.53 | 5.17 | 5.34 | 5.34 | -3.61% | 160,656 |
| Mar 24, 2025 | 4.66 | 5.54 | 4.66 | 5.54 | 5.54 | 18.38% | 325,548 |
| Mar 21, 2025 | 5.25 | 5.58 | 4.50 | 4.68 | 4.68 | -13.33% | 574,849 |
| Mar 20, 2025 | 5.87 | 5.90 | 5.32 | 5.40 | 5.40 | -8.47% | 261,050 |
| Mar 19, 2025 | 5.57 | 5.98 | 5.50 | 5.90 | 5.90 | 5.36% | 353,977 |
| Mar 18, 2025 | 6.00 | 6.13 | 5.46 | 5.60 | 5.60 | -4.60% | 745,143 |
| Mar 17, 2025 | 5.28 | 6.00 | 5.14 | 5.87 | 5.87 | 12.02% | 996,025 |
| Mar 14, 2025 | 4.90 | 5.26 | 4.66 | 5.24 | 5.24 | 6.94% | 333,762 |
| Mar 13, 2025 | 4.36 | 5.18 | 4.28 | 4.90 | 4.90 | 13.69% | 473,841 |
| Mar 12, 2025 | 4.10 | 4.53 | 4.10 | 4.31 | 4.31 | 7.21% | 149,459 |
| Mar 11, 2025 | 3.96 | 4.05 | 3.95 | 4.02 | 4.02 | 0.75% | 65,776 |
| Mar 10, 2025 | 4.07 | 4.20 | 3.97 | 3.99 | 3.99 | -3.39% | 100,235 |
| Mar 7, 2025 | 3.91 | 4.13 | 3.91 | 4.13 | 4.13 | 4.56% | 94,711 |
| Mar 6, 2025 | 3.92 | 3.99 | 3.85 | 3.95 | 3.95 | - | 68,439 |
| Mar 5, 2025 | 3.75 | 3.99 | 3.67 | 3.95 | 3.95 | 5.05% | 105,373 |
| Mar 4, 2025 | 3.72 | 3.80 | 3.68 | 3.76 | 3.76 | 1.90% | 34,550 |
| Mar 3, 2025 | 3.80 | 3.89 | 3.69 | 3.69 | 3.69 | -3.15% | 34,058 |
| Feb 28, 2025 | 3.79 | 3.82 | 3.75 | 3.81 | 3.81 | -0.52% | 59,182 |
| Feb 27, 2025 | 3.70 | 3.95 | 3.70 | 3.83 | 3.83 | 3.23% | 91,885 |
| Feb 26, 2025 | 3.86 | 3.92 | 3.61 | 3.71 | 3.71 | -6.08% | 128,540 |
| Feb 25, 2025 | 4.21 | 4.25 | 3.68 | 3.95 | 3.95 | -4.59% | 183,276 |
| Feb 24, 2025 | 3.88 | 4.15 | 3.86 | 4.14 | 4.14 | 6.70% | 135,520 |
| Feb 21, 2025 | 3.85 | 3.99 | 3.62 | 3.88 | 3.88 | 0.52% | 135,839 |
| Feb 20, 2025 | 3.97 | 3.97 | 3.80 | 3.86 | 3.86 | -1.28% | 77,735 |
| Feb 19, 2025 | 4.21 | 4.27 | 3.88 | 3.91 | 3.91 | -3.69% | 83,197 |
| Feb 18, 2025 | 3.50 | 4.18 | 3.47 | 4.06 | 4.06 | 17.00% | 277,027 |
| Feb 14, 2025 | 3.52 | 3.52 | 3.33 | 3.47 | 3.47 | 3.27% | 52,975 |
| Feb 13, 2025 | 3.37 | 3.37 | 3.26 | 3.36 | 3.36 | 0.30% | 141,844 |