Yatsen Holding Limited (YSG)
NYSE: YSG · Real-Time Price · USD
7.47
-0.14 (-1.84%)
Oct 27, 2025, 2:30 PM EDT - Market open
Yatsen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 7.71 | 7.74 | 7.49 | 7.67 | - | 0.79% | 82,807 |
| Oct 24, 2025 | 7.81 | 7.94 | 7.49 | 7.61 | 7.61 | -3.18% | 252,475 |
| Oct 23, 2025 | 7.72 | 7.98 | 7.66 | 7.86 | 7.86 | 1.81% | 137,650 |
| Oct 22, 2025 | 7.92 | 7.92 | 7.50 | 7.72 | 7.72 | -2.53% | 192,458 |
| Oct 21, 2025 | 8.59 | 8.60 | 7.82 | 7.92 | 7.92 | -6.60% | 175,408 |
| Oct 20, 2025 | 8.57 | 8.87 | 8.33 | 8.48 | 8.48 | 0.71% | 165,064 |
| Oct 17, 2025 | 8.40 | 8.71 | 8.30 | 8.42 | 8.42 | -4.32% | 110,883 |
| Oct 16, 2025 | 8.69 | 9.06 | 8.29 | 8.80 | 8.80 | 5.90% | 345,222 |
| Oct 15, 2025 | 7.84 | 8.60 | 7.84 | 8.31 | 8.31 | 9.63% | 429,020 |
| Oct 14, 2025 | 7.48 | 7.61 | 7.42 | 7.58 | 7.58 | -1.04% | 133,545 |
| Oct 13, 2025 | 7.35 | 7.77 | 7.24 | 7.66 | 7.66 | 7.28% | 335,147 |
| Oct 10, 2025 | 7.77 | 7.86 | 7.02 | 7.14 | 7.14 | -8.11% | 239,203 |
| Oct 9, 2025 | 7.86 | 7.90 | 7.61 | 7.77 | 7.77 | -1.65% | 206,329 |
| Oct 8, 2025 | 7.83 | 7.98 | 7.80 | 7.90 | 7.90 | 1.80% | 226,119 |
| Oct 7, 2025 | 8.22 | 8.24 | 7.66 | 7.76 | 7.76 | -5.71% | 391,294 |
| Oct 6, 2025 | 8.29 | 8.47 | 8.18 | 8.23 | 8.23 | -0.12% | 291,299 |
| Oct 3, 2025 | 8.81 | 8.95 | 8.10 | 8.24 | 8.24 | -6.04% | 279,267 |
| 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 |