Yatsen Holding Limited (YSG)
NYSE: YSG · Real-Time Price · USD
8.21
-0.62 (-7.02%)
Jul 25, 2025, 4:00 PM - Market closed

Yatsen Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20258.748.958.218.218.21-7.02%299,404
Jul 24, 20259.349.348.768.838.83-5.46%461,937
Jul 23, 20259.409.508.869.349.34-0.53%610,634
Jul 22, 20259.679.709.269.399.39-2.69%403,778
Jul 21, 20259.8810.089.609.659.65-4.36%1,114,158
Jul 18, 202510.5810.669.6310.0910.09-3.90%491,876
Jul 17, 202511.0011.0010.3810.5010.50-4.20%947,819
Jul 16, 20259.6311.049.3810.9610.9614.64%1,896,413
Jul 15, 20259.719.749.019.569.56-0.93%347,296
Jul 14, 20259.709.969.419.659.650.31%380,809
Jul 11, 20259.509.739.279.629.622.78%341,775
Jul 10, 20259.359.709.269.369.360.54%247,459
Jul 9, 20259.819.829.189.319.31-4.71%513,966
Jul 8, 202510.2910.429.369.779.77-3.46%841,771
Jul 7, 202510.0410.639.8810.1210.12-0.10%656,262
Jul 3, 202510.1410.309.7710.1310.130.10%283,712
Jul 2, 20259.9210.189.7010.1210.122.33%546,313
Jul 1, 20259.6410.109.639.899.892.59%633,693
Jun 30, 202510.3610.529.349.649.64-6.95%1,292,116
Jun 27, 202510.4811.0010.1010.3610.360.39%681,904
Jun 26, 202510.9010.989.9910.3210.32-5.49%1,358,131
Jun 25, 20259.7711.579.3710.9210.9213.04%2,431,737
Jun 24, 20259.589.849.369.669.661.47%727,810
Jun 23, 20259.509.679.369.529.520.42%879,781
Jun 20, 20259.109.758.979.489.483.49%720,093
Jun 18, 20258.739.378.559.169.164.93%800,990
Jun 17, 20258.929.258.568.738.73-3.00%623,735
Jun 16, 20259.229.818.919.009.00-1.64%1,059,173
Jun 13, 20259.099.568.919.159.15-1.40%875,072
Jun 12, 20258.709.508.509.289.284.15%1,010,149
Jun 11, 20258.509.007.108.918.918.79%1,885,942
Jun 10, 20257.258.507.198.198.1915.68%1,778,345
Jun 9, 20256.307.256.267.087.0814.38%941,254
Jun 6, 20256.316.315.956.196.19-0.64%89,670
Jun 5, 20256.356.506.136.236.23-3.41%337,006
Jun 4, 20255.866.495.636.456.4512.37%723,600
Jun 3, 20255.486.005.385.745.744.55%252,458
Jun 2, 20255.505.585.425.495.49-0.36%117,935
May 30, 20255.415.665.255.515.511.47%197,720
May 29, 20255.475.505.305.435.432.45%72,541
May 28, 20255.425.495.275.305.30-2.39%58,404
May 27, 20254.945.694.895.435.4311.27%355,955
May 23, 20254.835.104.834.884.88-1.01%27,992
May 22, 20254.775.004.654.934.932.07%68,461
May 21, 20254.905.054.814.834.83-0.82%65,572
May 20, 20254.855.104.804.874.871.67%52,528
May 19, 20255.125.124.654.794.79-7.88%158,864
May 16, 20255.605.605.005.205.20-1.52%318,376
May 15, 20255.075.564.925.285.284.76%191,533
May 14, 20254.915.304.755.045.043.92%93,090