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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20257.717.747.497.67-0.79%82,807
Oct 24, 20257.817.947.497.617.61-3.18%252,475
Oct 23, 20257.727.987.667.867.861.81%137,650
Oct 22, 20257.927.927.507.727.72-2.53%192,458
Oct 21, 20258.598.607.827.927.92-6.60%175,408
Oct 20, 20258.578.878.338.488.480.71%165,064
Oct 17, 20258.408.718.308.428.42-4.32%110,883
Oct 16, 20258.699.068.298.808.805.90%345,222
Oct 15, 20257.848.607.848.318.319.63%429,020
Oct 14, 20257.487.617.427.587.58-1.04%133,545
Oct 13, 20257.357.777.247.667.667.28%335,147
Oct 10, 20257.777.867.027.147.14-8.11%239,203
Oct 9, 20257.867.907.617.777.77-1.65%206,329
Oct 8, 20257.837.987.807.907.901.80%226,119
Oct 7, 20258.228.247.667.767.76-5.71%391,294
Oct 6, 20258.298.478.188.238.23-0.12%291,299
Oct 3, 20258.818.958.108.248.24-6.04%279,267
Oct 2, 20259.009.088.628.778.77-1.24%320,367
Oct 1, 20259.009.288.778.888.88-1.99%318,455
Sep 30, 20259.329.419.009.069.06-2.69%364,576
Sep 29, 20259.259.318.909.319.313.44%383,227
Sep 26, 20258.989.068.719.009.001.12%282,897
Sep 25, 20259.009.248.838.908.90-1.22%270,675
Sep 24, 20259.319.618.909.019.01-2.49%506,310
Sep 23, 20259.769.779.219.249.24-6.29%183,698
Sep 22, 20259.8410.119.629.869.86-0.60%465,376
Sep 19, 202510.0810.289.909.929.92-1.88%228,535
Sep 18, 20259.9210.119.7510.1110.111.30%366,873
Sep 17, 20259.7610.149.509.989.983.10%855,729
Sep 16, 202510.0010.249.609.689.68-3.87%254,415
Sep 15, 202510.1810.199.7210.0710.07-1.08%412,958
Sep 12, 202510.5910.5910.0310.1810.18-3.96%246,006
Sep 11, 202510.1310.7010.0110.6010.603.72%457,147
Sep 10, 202510.3510.4110.0710.2210.22-1.16%148,324
Sep 9, 202510.1610.439.8810.3410.341.27%482,622
Sep 8, 20259.3910.249.1010.2110.218.73%338,432
Sep 5, 20259.029.458.979.399.396.83%504,918
Sep 4, 20259.349.348.648.798.79-5.48%446,431
Sep 3, 20259.559.739.249.309.30-3.53%189,910
Sep 2, 20259.359.849.219.649.643.21%439,957
Aug 29, 20259.619.689.169.349.34-3.31%444,992
Aug 28, 20259.679.869.459.669.660.31%151,686
Aug 27, 20259.649.669.409.639.63-0.93%200,796
Aug 26, 20259.8410.069.539.729.72-1.82%133,093
Aug 25, 202510.4010.599.509.909.90-3.32%691,919
Aug 22, 20259.5410.409.3010.2410.246.67%994,091
Aug 21, 20259.2510.079.199.609.600.63%823,352
Aug 20, 20259.389.749.169.549.540.63%286,299
Aug 19, 20259.009.569.009.489.485.45%766,803
Aug 18, 20259.519.678.908.998.99-4.67%322,635