Yatsen Holding Limited (YSG)
NYSE: YSG · Real-Time Price · USD
7.08
+0.89 (14.38%)
Jun 9, 2025, 4:00 PM - Market closed
Yatsen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 6.30 | 7.25 | 6.26 | 7.08 | 7.08 | 14.38% | 941,254 |
| Jun 6, 2025 | 6.31 | 6.31 | 5.95 | 6.19 | 6.19 | -0.64% | 89,670 |
| Jun 5, 2025 | 6.35 | 6.50 | 6.13 | 6.23 | 6.23 | -3.41% | 337,006 |
| Jun 4, 2025 | 5.86 | 6.49 | 5.63 | 6.45 | 6.45 | 12.37% | 723,600 |
| Jun 3, 2025 | 5.48 | 6.00 | 5.38 | 5.74 | 5.74 | 4.55% | 252,458 |
| Jun 2, 2025 | 5.50 | 5.58 | 5.42 | 5.49 | 5.49 | -0.36% | 117,935 |
| May 30, 2025 | 5.41 | 5.66 | 5.25 | 5.51 | 5.51 | 1.47% | 197,720 |
| May 29, 2025 | 5.47 | 5.50 | 5.30 | 5.43 | 5.43 | 2.45% | 72,541 |
| May 28, 2025 | 5.42 | 5.49 | 5.27 | 5.30 | 5.30 | -2.39% | 58,404 |
| May 27, 2025 | 4.94 | 5.69 | 4.89 | 5.43 | 5.43 | 11.27% | 355,955 |
| May 23, 2025 | 4.83 | 5.10 | 4.83 | 4.88 | 4.88 | -1.01% | 27,992 |
| May 22, 2025 | 4.77 | 5.00 | 4.65 | 4.93 | 4.93 | 2.07% | 68,461 |
| May 21, 2025 | 4.90 | 5.05 | 4.81 | 4.83 | 4.83 | -0.82% | 65,572 |
| May 20, 2025 | 4.85 | 5.10 | 4.80 | 4.87 | 4.87 | 1.67% | 52,528 |
| May 19, 2025 | 5.12 | 5.12 | 4.65 | 4.79 | 4.79 | -7.88% | 158,864 |
| May 16, 2025 | 5.60 | 5.60 | 5.00 | 5.20 | 5.20 | -1.52% | 318,376 |
| May 15, 2025 | 5.07 | 5.56 | 4.92 | 5.28 | 5.28 | 4.76% | 191,533 |
| May 14, 2025 | 4.91 | 5.30 | 4.75 | 5.04 | 5.04 | 3.92% | 93,090 |
| May 13, 2025 | 4.43 | 5.00 | 4.43 | 4.85 | 4.85 | 9.48% | 108,180 |
| May 12, 2025 | 4.36 | 4.59 | 4.36 | 4.43 | 4.43 | 3.02% | 47,652 |
| May 9, 2025 | 4.28 | 4.58 | 4.22 | 4.30 | 4.30 | -1.83% | 82,762 |
| May 8, 2025 | 4.28 | 4.50 | 4.25 | 4.38 | 4.38 | 1.86% | 51,334 |
| May 7, 2025 | 4.09 | 4.50 | 4.08 | 4.30 | 4.30 | 2.87% | 110,313 |
| May 6, 2025 | 4.12 | 4.24 | 3.96 | 4.18 | 4.18 | 1.70% | 21,492 |
| May 5, 2025 | 4.05 | 4.16 | 4.00 | 4.11 | 4.11 | 1.48% | 60,211 |
| May 2, 2025 | 4.28 | 4.31 | 4.00 | 4.05 | 4.05 | -2.41% | 108,709 |
| May 1, 2025 | 4.24 | 4.31 | 4.13 | 4.15 | 4.15 | -3.04% | 33,472 |
| Apr 30, 2025 | 4.07 | 4.37 | 4.00 | 4.28 | 4.28 | 4.39% | 48,291 |
| Apr 29, 2025 | 4.26 | 4.41 | 4.07 | 4.10 | 4.10 | -3.07% | 53,949 |
| Apr 28, 2025 | 4.14 | 4.50 | 4.14 | 4.23 | 4.23 | -1.17% | 45,654 |
| 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 |