Yatsen Holding Limited (YSG)
NYSE: YSG · Real-Time Price · USD
8.79
-0.51 (-5.48%)
At close: Sep 4, 2025, 4:00 PM
8.73
-0.06 (-0.68%)
After-hours: Sep 4, 2025, 7:06 PM EDT
Yatsen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.34 | 9.34 | 8.64 | 8.79 | 8.79 | -5.48% | 446,426 |
| 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 |
| Jul 24, 2025 | 9.34 | 9.34 | 8.76 | 8.83 | 8.83 | -5.46% | 461,937 |
| Jul 23, 2025 | 9.40 | 9.50 | 8.86 | 9.34 | 9.34 | -0.53% | 610,634 |
| Jul 22, 2025 | 9.67 | 9.70 | 9.26 | 9.39 | 9.39 | -2.69% | 403,778 |
| Jul 21, 2025 | 9.88 | 10.08 | 9.60 | 9.65 | 9.65 | -4.36% | 1,114,158 |
| Jul 18, 2025 | 10.58 | 10.66 | 9.63 | 10.09 | 10.09 | -3.90% | 491,876 |
| Jul 17, 2025 | 11.00 | 11.00 | 10.38 | 10.50 | 10.50 | -4.20% | 947,819 |
| Jul 16, 2025 | 9.63 | 11.04 | 9.38 | 10.96 | 10.96 | 14.64% | 1,896,413 |
| Jul 15, 2025 | 9.71 | 9.74 | 9.01 | 9.56 | 9.56 | -0.93% | 347,296 |
| Jul 14, 2025 | 9.70 | 9.96 | 9.41 | 9.65 | 9.65 | 0.31% | 380,809 |
| Jul 11, 2025 | 9.50 | 9.73 | 9.27 | 9.62 | 9.62 | 2.78% | 341,775 |
| Jul 10, 2025 | 9.35 | 9.70 | 9.26 | 9.36 | 9.36 | 0.54% | 247,459 |
| Jul 9, 2025 | 9.81 | 9.82 | 9.18 | 9.31 | 9.31 | -4.71% | 513,966 |
| Jul 8, 2025 | 10.29 | 10.42 | 9.36 | 9.77 | 9.77 | -3.46% | 841,771 |
| Jul 7, 2025 | 10.04 | 10.63 | 9.88 | 10.12 | 10.12 | -0.10% | 656,262 |
| Jul 3, 2025 | 10.14 | 10.30 | 9.77 | 10.13 | 10.13 | 0.10% | 283,712 |
| Jul 2, 2025 | 9.92 | 10.18 | 9.70 | 10.12 | 10.12 | 2.33% | 546,313 |
| Jul 1, 2025 | 9.64 | 10.10 | 9.63 | 9.89 | 9.89 | 2.59% | 633,693 |
| Jun 30, 2025 | 10.36 | 10.52 | 9.34 | 9.64 | 9.64 | -6.95% | 1,292,116 |
| Jun 27, 2025 | 10.48 | 11.00 | 10.10 | 10.36 | 10.36 | 0.39% | 681,904 |
| Jun 26, 2025 | 10.90 | 10.98 | 9.99 | 10.32 | 10.32 | -5.49% | 1,358,131 |
| Jun 25, 2025 | 9.77 | 11.57 | 9.37 | 10.92 | 10.92 | 13.04% | 2,431,737 |