Yatsen Holding Limited (YSG)
NYSE: YSG · Real-Time Price · USD
8.24
-0.53 (-6.04%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Yatsen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.81 | 8.95 | 8.10 | 8.24 | 8.24 | -6.04% | 279,066 |
| Oct 2, 2025 | 9.00 | 9.08 | 8.62 | 8.77 | 8.77 | -1.24% | 320,367 |
| Oct 1, 2025 | 9.00 | 9.28 | 8.77 | 8.88 | 8.88 | -1.99% | 318,455 |
| Sep 30, 2025 | 9.32 | 9.41 | 9.00 | 9.06 | 9.06 | -2.69% | 364,576 |
| Sep 29, 2025 | 9.25 | 9.31 | 8.90 | 9.31 | 9.31 | 3.44% | 383,227 |
| Sep 26, 2025 | 8.98 | 9.06 | 8.71 | 9.00 | 9.00 | 1.12% | 282,897 |
| Sep 25, 2025 | 9.00 | 9.24 | 8.83 | 8.90 | 8.90 | -1.22% | 270,675 |
| Sep 24, 2025 | 9.31 | 9.61 | 8.90 | 9.01 | 9.01 | -2.49% | 506,310 |
| Sep 23, 2025 | 9.76 | 9.77 | 9.21 | 9.24 | 9.24 | -6.29% | 183,698 |
| Sep 22, 2025 | 9.84 | 10.11 | 9.62 | 9.86 | 9.86 | -0.60% | 465,376 |
| Sep 19, 2025 | 10.08 | 10.28 | 9.90 | 9.92 | 9.92 | -1.88% | 228,535 |
| Sep 18, 2025 | 9.92 | 10.11 | 9.75 | 10.11 | 10.11 | 1.30% | 366,873 |
| Sep 17, 2025 | 9.76 | 10.14 | 9.50 | 9.98 | 9.98 | 3.10% | 855,729 |
| Sep 16, 2025 | 10.00 | 10.24 | 9.60 | 9.68 | 9.68 | -3.87% | 254,415 |
| Sep 15, 2025 | 10.18 | 10.19 | 9.72 | 10.07 | 10.07 | -1.08% | 412,958 |
| Sep 12, 2025 | 10.59 | 10.59 | 10.03 | 10.18 | 10.18 | -3.96% | 246,006 |
| Sep 11, 2025 | 10.13 | 10.70 | 10.01 | 10.60 | 10.60 | 3.72% | 457,147 |
| Sep 10, 2025 | 10.35 | 10.41 | 10.07 | 10.22 | 10.22 | -1.16% | 148,324 |
| Sep 9, 2025 | 10.16 | 10.43 | 9.88 | 10.34 | 10.34 | 1.27% | 482,622 |
| Sep 8, 2025 | 9.39 | 10.24 | 9.10 | 10.21 | 10.21 | 8.73% | 338,432 |
| Sep 5, 2025 | 9.02 | 9.45 | 8.97 | 9.39 | 9.39 | 6.83% | 504,918 |
| Sep 4, 2025 | 9.34 | 9.34 | 8.64 | 8.79 | 8.79 | -5.48% | 446,431 |
| Sep 3, 2025 | 9.55 | 9.73 | 9.24 | 9.30 | 9.30 | -3.53% | 189,910 |
| Sep 2, 2025 | 9.35 | 9.84 | 9.21 | 9.64 | 9.64 | 3.21% | 439,957 |
| Aug 29, 2025 | 9.61 | 9.68 | 9.16 | 9.34 | 9.34 | -3.31% | 444,992 |
| Aug 28, 2025 | 9.67 | 9.86 | 9.45 | 9.66 | 9.66 | 0.31% | 151,686 |
| Aug 27, 2025 | 9.64 | 9.66 | 9.40 | 9.63 | 9.63 | -0.93% | 200,796 |
| Aug 26, 2025 | 9.84 | 10.06 | 9.53 | 9.72 | 9.72 | -1.82% | 133,093 |
| Aug 25, 2025 | 10.40 | 10.59 | 9.50 | 9.90 | 9.90 | -3.32% | 691,919 |
| Aug 22, 2025 | 9.54 | 10.40 | 9.30 | 10.24 | 10.24 | 6.67% | 994,091 |
| Aug 21, 2025 | 9.25 | 10.07 | 9.19 | 9.60 | 9.60 | 0.63% | 823,352 |
| Aug 20, 2025 | 9.38 | 9.74 | 9.16 | 9.54 | 9.54 | 0.63% | 286,299 |
| Aug 19, 2025 | 9.00 | 9.56 | 9.00 | 9.48 | 9.48 | 5.45% | 766,803 |
| Aug 18, 2025 | 9.51 | 9.67 | 8.90 | 8.99 | 8.99 | -4.67% | 322,635 |
| Aug 15, 2025 | 9.52 | 9.99 | 9.41 | 9.43 | 9.43 | -0.74% | 1,065,914 |
| Aug 14, 2025 | 9.04 | 9.54 | 8.80 | 9.50 | 9.50 | 2.15% | 574,603 |
| Aug 13, 2025 | 9.38 | 10.16 | 9.28 | 9.30 | 9.30 | 0.87% | 991,249 |
| Aug 12, 2025 | 8.95 | 9.35 | 8.85 | 9.22 | 9.22 | 3.13% | 553,046 |
| Aug 11, 2025 | 9.24 | 9.48 | 8.88 | 8.94 | 8.94 | -2.61% | 480,104 |
| Aug 8, 2025 | 9.04 | 9.44 | 8.92 | 9.18 | 9.18 | 1.66% | 297,493 |
| Aug 7, 2025 | 9.25 | 9.38 | 8.90 | 9.03 | 9.03 | -0.88% | 188,427 |
| Aug 6, 2025 | 8.73 | 9.18 | 8.55 | 9.11 | 9.11 | 4.59% | 249,963 |
| Aug 5, 2025 | 9.05 | 9.10 | 8.67 | 8.71 | 8.71 | -4.39% | 507,460 |
| Aug 4, 2025 | 9.01 | 9.88 | 9.00 | 9.11 | 9.11 | 4.83% | 484,606 |
| Aug 1, 2025 | 8.70 | 8.90 | 8.40 | 8.69 | 8.69 | -2.47% | 198,727 |
| Jul 31, 2025 | 8.84 | 9.01 | 8.55 | 8.91 | 8.91 | -1.00% | 622,473 |
| Jul 30, 2025 | 8.93 | 9.09 | 8.80 | 9.00 | 9.00 | 0.90% | 206,124 |
| Jul 29, 2025 | 8.48 | 9.07 | 8.45 | 8.92 | 8.92 | 4.94% | 905,993 |
| Jul 28, 2025 | 8.23 | 8.70 | 8.03 | 8.50 | 8.50 | 3.53% | 289,891 |
| Jul 25, 2025 | 8.74 | 8.95 | 8.21 | 8.21 | 8.21 | -7.02% | 299,416 |