Yatsen Holding Limited (YSG)
NYSE: YSG · Real-Time Price · USD
5.00
-0.51 (-9.26%)
At close: Mar 28, 2025, 4:00 PM
5.06
+0.06 (1.25%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Yatsen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.49 | 5.50 | 5.00 | 5.00 | 5.00 | -9.26% | 154,678 |
| 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 |
| Feb 12, 2025 | 3.23 | 3.37 | 3.22 | 3.35 | 3.35 | 0.90% | 87,323 |
| Feb 11, 2025 | 3.30 | 3.33 | 3.20 | 3.32 | 3.32 | 4.08% | 81,730 |
| Feb 10, 2025 | 3.25 | 3.32 | 3.19 | 3.19 | 3.19 | -2.45% | 54,038 |
| Feb 7, 2025 | 3.26 | 3.30 | 3.15 | 3.27 | 3.27 | 0.62% | 61,037 |
| Feb 6, 2025 | 3.15 | 3.31 | 3.14 | 3.25 | 3.25 | 3.17% | 71,942 |
| Feb 5, 2025 | 3.32 | 3.32 | 3.12 | 3.15 | 3.15 | -4.55% | 39,404 |
| Feb 4, 2025 | 3.24 | 3.31 | 3.23 | 3.30 | 3.30 | 1.85% | 58,187 |
| Feb 3, 2025 | 3.14 | 3.29 | 3.13 | 3.24 | 3.24 | 2.21% | 45,926 |
| Jan 31, 2025 | 3.21 | 3.28 | 3.15 | 3.17 | 3.17 | -2.46% | 32,739 |
| Jan 30, 2025 | 3.25 | 3.34 | 3.23 | 3.25 | 3.25 | -1.81% | 70,164 |
| Jan 29, 2025 | 3.38 | 3.45 | 3.23 | 3.31 | 3.31 | -0.90% | 44,563 |
| Jan 28, 2025 | 3.28 | 3.38 | 3.27 | 3.34 | 3.34 | 0.60% | 69,241 |
| Jan 27, 2025 | 3.26 | 3.39 | 3.25 | 3.32 | 3.32 | 1.22% | 45,164 |
| Jan 24, 2025 | 3.25 | 3.37 | 3.20 | 3.28 | 3.28 | -0.61% | 55,361 |
| Jan 23, 2025 | 3.21 | 3.34 | 3.16 | 3.30 | 3.30 | 1.85% | 76,024 |
| Jan 22, 2025 | 3.48 | 3.48 | 3.22 | 3.24 | 3.24 | -6.09% | 54,718 |
| Jan 21, 2025 | 3.43 | 3.59 | 3.38 | 3.45 | 3.45 | 2.37% | 130,722 |
| Jan 17, 2025 | 3.14 | 3.37 | 3.14 | 3.37 | 3.37 | 8.71% | 73,867 |
| Jan 16, 2025 | 3.09 | 3.14 | 3.06 | 3.10 | 3.10 | -0.64% | 79,667 |