Yatsen Holding Limited (YSG)
NYSE: YSG · Real-Time Price · USD
3.820
-0.110 (-2.80%)
Mar 10, 2026, 4:00 PM EDT - Market closed
Yatsen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.93 | 4.00 | 3.81 | 3.82 | 3.82 | -2.80% | 89,544 |
| Mar 9, 2026 | 3.71 | 3.98 | 3.71 | 3.93 | 3.93 | 4.80% | 55,042 |
| Mar 6, 2026 | 3.78 | 3.87 | 3.72 | 3.75 | 3.75 | -0.53% | 118,528 |
| Mar 5, 2026 | 3.86 | 3.98 | 3.76 | 3.77 | 3.77 | -4.07% | 156,135 |
| Mar 4, 2026 | 3.88 | 3.98 | 3.79 | 3.93 | 3.93 | 3.97% | 55,110 |
| Mar 3, 2026 | 3.95 | 4.00 | 3.75 | 3.78 | 3.78 | -6.67% | 400,535 |
| Mar 2, 2026 | 4.10 | 4.18 | 3.89 | 4.05 | 4.05 | -8.99% | 455,908 |
| Feb 27, 2026 | 4.61 | 4.61 | 4.37 | 4.45 | 4.45 | -2.20% | 73,084 |
| Feb 26, 2026 | 4.34 | 4.88 | 4.34 | 4.55 | 4.55 | 3.64% | 122,210 |
| Feb 25, 2026 | 4.39 | 4.43 | 4.35 | 4.39 | 4.39 | 0.92% | 30,733 |
| Feb 24, 2026 | 4.16 | 4.40 | 4.16 | 4.35 | 4.35 | 2.84% | 62,675 |
| Feb 23, 2026 | 4.13 | 4.30 | 4.13 | 4.23 | 4.23 | 1.20% | 53,639 |
| Feb 20, 2026 | 4.23 | 4.33 | 4.10 | 4.18 | 4.18 | -1.88% | 60,531 |
| Feb 19, 2026 | 4.10 | 4.35 | 4.10 | 4.26 | 4.26 | 3.65% | 32,819 |
| Feb 18, 2026 | 4.06 | 4.18 | 4.06 | 4.11 | 4.11 | 1.99% | 12,139 |
| Feb 17, 2026 | 4.10 | 4.12 | 3.93 | 4.03 | 4.03 | -1.95% | 20,141 |
| Feb 13, 2026 | 4.05 | 4.16 | 4.05 | 4.11 | 4.11 | - | 12,050 |
| Feb 12, 2026 | 4.12 | 4.24 | 4.08 | 4.11 | 4.11 | -0.24% | 40,555 |
| Feb 11, 2026 | 4.15 | 4.18 | 4.10 | 4.12 | 4.12 | -1.20% | 18,789 |
| Feb 10, 2026 | 4.02 | 4.33 | 4.02 | 4.17 | 4.17 | 3.99% | 37,812 |
| Feb 9, 2026 | 3.96 | 4.10 | 3.85 | 4.01 | 4.01 | 1.78% | 163,342 |
| Feb 6, 2026 | 3.87 | 4.01 | 3.85 | 3.94 | 3.94 | 2.34% | 53,055 |
| Feb 5, 2026 | 3.89 | 4.04 | 3.85 | 3.85 | 3.85 | 0.52% | 48,975 |
| Feb 4, 2026 | 4.11 | 4.11 | 3.83 | 3.83 | 3.83 | -6.13% | 284,417 |
| Feb 3, 2026 | 4.07 | 4.15 | 4.07 | 4.08 | 4.08 | -0.73% | 46,104 |
| Feb 2, 2026 | 4.24 | 4.25 | 4.06 | 4.11 | 4.11 | -3.52% | 63,726 |
| Jan 30, 2026 | 4.17 | 4.30 | 4.17 | 4.26 | 4.26 | 1.91% | 52,868 |
| Jan 29, 2026 | 4.39 | 4.48 | 4.06 | 4.18 | 4.18 | -4.13% | 229,342 |
| Jan 28, 2026 | 4.25 | 4.59 | 4.25 | 4.36 | 4.36 | 3.81% | 203,983 |
| Jan 27, 2026 | 4.20 | 4.28 | 4.20 | 4.20 | 4.20 | 0.48% | 34,704 |
| Jan 26, 2026 | 4.26 | 4.31 | 4.09 | 4.18 | 4.18 | -1.88% | 61,577 |
| Jan 23, 2026 | 4.40 | 4.50 | 4.10 | 4.26 | 4.26 | -5.12% | 81,277 |
| Jan 22, 2026 | 4.38 | 4.62 | 4.34 | 4.49 | 4.49 | 2.51% | 68,477 |
| Jan 21, 2026 | 4.44 | 4.45 | 4.30 | 4.38 | 4.38 | -0.23% | 72,257 |
| Jan 20, 2026 | 4.11 | 4.49 | 4.11 | 4.39 | 4.39 | 4.28% | 104,625 |
| Jan 16, 2026 | 4.23 | 4.31 | 4.13 | 4.21 | 4.21 | -2.09% | 64,706 |
| Jan 15, 2026 | 4.43 | 4.65 | 4.30 | 4.30 | 4.30 | -3.15% | 66,689 |
| Jan 14, 2026 | 4.52 | 4.61 | 4.39 | 4.44 | 4.44 | -1.55% | 218,181 |
| Jan 13, 2026 | 4.70 | 4.71 | 4.51 | 4.51 | 4.51 | -3.01% | 47,095 |
| Jan 12, 2026 | 4.20 | 4.74 | 4.15 | 4.65 | 4.65 | 10.71% | 275,906 |
| Jan 9, 2026 | 4.34 | 4.55 | 4.20 | 4.20 | 4.20 | -3.23% | 119,917 |
| Jan 8, 2026 | 4.07 | 4.43 | 4.07 | 4.34 | 4.34 | 6.37% | 128,555 |
| Jan 7, 2026 | 4.10 | 4.15 | 4.00 | 4.08 | 4.08 | -1.21% | 147,342 |
| Jan 6, 2026 | 4.23 | 4.45 | 4.10 | 4.13 | 4.13 | -2.82% | 66,439 |
| Jan 5, 2026 | 4.25 | 4.28 | 4.11 | 4.25 | 4.25 | 0.24% | 100,967 |
| Jan 2, 2026 | 3.98 | 4.38 | 3.97 | 4.24 | 4.24 | 9.00% | 130,951 |
| Dec 31, 2025 | 4.00 | 4.16 | 3.88 | 3.89 | 3.89 | -1.77% | 203,206 |
| Dec 30, 2025 | 4.07 | 4.18 | 3.90 | 3.96 | 3.96 | -2.94% | 307,231 |
| Dec 29, 2025 | 4.16 | 4.35 | 4.05 | 4.08 | 4.08 | -1.21% | 319,950 |
| Dec 26, 2025 | 4.30 | 4.30 | 4.11 | 4.13 | 4.13 | -3.95% | 96,607 |