Yatsen Holding Limited (YSG)
NYSE: YSG · Real-Time Price · USD
4.540
+0.100 (2.25%)
Dec 20, 2024, 4:00 PM EST - Market closed
Yatsen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.41 | 4.61 | 4.40 | 4.54 | 4.54 | 2.25% | 148,123 |
| Dec 19, 2024 | 4.40 | 4.56 | 4.32 | 4.44 | 4.44 | 0.91% | 253,350 |
| Dec 18, 2024 | 4.64 | 4.65 | 4.36 | 4.40 | 4.40 | -5.38% | 225,839 |
| Dec 17, 2024 | 4.75 | 4.84 | 4.62 | 4.65 | 4.65 | -2.52% | 255,647 |
| Dec 16, 2024 | 4.74 | 4.94 | 4.74 | 4.77 | 4.77 | - | 233,574 |
| Dec 13, 2024 | 4.91 | 4.99 | 4.72 | 4.77 | 4.77 | -3.05% | 227,791 |
| Dec 12, 2024 | 4.94 | 5.02 | 4.89 | 4.92 | 4.92 | 0.20% | 217,225 |
| Dec 11, 2024 | 5.00 | 5.09 | 4.91 | 4.91 | 4.91 | -1.21% | 197,637 |
| Dec 10, 2024 | 4.91 | 5.10 | 4.91 | 4.97 | 4.97 | -1.00% | 233,867 |
| Dec 9, 2024 | 5.06 | 5.22 | 4.93 | 5.02 | 5.02 | 0.80% | 477,191 |
| Dec 6, 2024 | 4.82 | 5.00 | 4.70 | 4.98 | 4.98 | 3.32% | 239,839 |
| Dec 5, 2024 | 4.84 | 5.00 | 4.80 | 4.82 | 4.82 | -0.21% | 210,143 |
| Dec 4, 2024 | 4.71 | 4.94 | 4.68 | 4.83 | 4.83 | 3.21% | 268,093 |
| Dec 3, 2024 | 5.15 | 5.18 | 4.63 | 4.68 | 4.68 | -8.41% | 393,801 |
| Dec 2, 2024 | 5.02 | 5.18 | 4.91 | 5.11 | 5.11 | 1.79% | 226,920 |
| Nov 29, 2024 | 4.72 | 5.02 | 4.72 | 5.02 | 5.02 | 5.02% | 259,671 |
| Nov 27, 2024 | 4.80 | 4.85 | 4.71 | 4.78 | 4.78 | 0.84% | 275,448 |
| Nov 26, 2024 | 4.52 | 4.85 | 4.50 | 4.74 | 4.74 | 4.64% | 421,811 |
| Nov 25, 2024 | 4.53 | 4.57 | 4.35 | 4.53 | 4.53 | 0.44% | 365,950 |
| Nov 22, 2024 | 4.38 | 4.68 | 4.34 | 4.51 | 4.51 | 1.12% | 360,199 |
| Nov 21, 2024 | 4.36 | 4.62 | 4.30 | 4.46 | 4.46 | 1.36% | 626,846 |
| Nov 20, 2024 | 3.83 | 4.44 | 3.68 | 4.40 | 4.40 | 11.39% | 557,050 |
| Nov 19, 2024 | 3.89 | 3.98 | 3.89 | 3.95 | 3.95 | 1.54% | 400,089 |
| Nov 18, 2024 | 4.06 | 4.06 | 3.82 | 3.89 | 3.89 | -2.99% | 400,160 |
| Nov 15, 2024 | 3.98 | 4.07 | 3.98 | 4.01 | 4.01 | 0.25% | 119,015 |
| Nov 14, 2024 | 3.97 | 4.13 | 3.95 | 4.00 | 4.00 | - | 266,903 |
| Nov 13, 2024 | 3.88 | 4.06 | 3.88 | 4.00 | 4.00 | 2.56% | 322,083 |
| Nov 12, 2024 | 3.99 | 4.04 | 3.86 | 3.90 | 3.90 | -2.50% | 330,284 |
| Nov 11, 2024 | 3.88 | 4.06 | 3.88 | 4.00 | 4.00 | 2.56% | 198,303 |
| Nov 8, 2024 | 3.83 | 3.94 | 3.79 | 3.90 | 3.90 | 0.78% | 125,237 |
| Nov 7, 2024 | 3.96 | 4.00 | 3.77 | 3.87 | 3.87 | -0.77% | 276,304 |
| Nov 6, 2024 | 3.89 | 3.93 | 3.81 | 3.90 | 3.90 | -1.27% | 212,155 |
| Nov 5, 2024 | 3.81 | 4.00 | 3.80 | 3.95 | 3.95 | 3.95% | 226,666 |
| Nov 4, 2024 | 3.89 | 3.91 | 3.77 | 3.80 | 3.80 | -2.31% | 317,669 |
| Nov 1, 2024 | 3.79 | 3.96 | 3.79 | 3.89 | 3.89 | 2.37% | 385,825 |
| Oct 31, 2024 | 3.78 | 3.85 | 3.74 | 3.80 | 3.80 | - | 185,855 |
| Oct 30, 2024 | 3.68 | 3.85 | 3.68 | 3.80 | 3.80 | 2.15% | 269,586 |
| Oct 29, 2024 | 3.71 | 3.78 | 3.65 | 3.72 | 3.72 | 0.54% | 293,071 |
| Oct 28, 2024 | 3.48 | 3.72 | 3.41 | 3.70 | 3.70 | 5.71% | 302,405 |
| Oct 25, 2024 | 3.66 | 3.70 | 3.50 | 3.50 | 3.50 | -4.11% | 475,040 |
| Oct 24, 2024 | 3.63 | 3.68 | 3.61 | 3.65 | 3.65 | -0.54% | 247,612 |
| Oct 23, 2024 | 3.67 | 3.79 | 3.65 | 3.67 | 3.67 | - | 194,275 |
| Oct 22, 2024 | 3.64 | 3.72 | 3.59 | 3.67 | 3.67 | 0.55% | 232,023 |
| Oct 21, 2024 | 3.56 | 3.70 | 3.53 | 3.65 | 3.65 | - | 131,104 |
| Oct 18, 2024 | 3.66 | 3.77 | 3.64 | 3.65 | 3.65 | 1.96% | 331,742 |
| Oct 17, 2024 | 3.53 | 3.62 | 3.47 | 3.58 | 3.58 | 0.28% | 212,718 |
| Oct 16, 2024 | 3.47 | 3.64 | 3.46 | 3.57 | 3.57 | 3.48% | 167,043 |
| Oct 15, 2024 | 3.48 | 3.55 | 3.42 | 3.45 | 3.45 | -3.63% | 315,639 |
| Oct 14, 2024 | 3.68 | 3.83 | 3.44 | 3.58 | 3.58 | -4.79% | 380,058 |
| Oct 11, 2024 | 3.55 | 3.82 | 3.55 | 3.76 | 3.76 | 3.87% | 320,132 |
| Oct 10, 2024 | 3.33 | 3.68 | 3.26 | 3.62 | 3.62 | 7.74% | 310,851 |
| Oct 9, 2024 | 3.35 | 3.39 | 3.30 | 3.36 | 3.36 | 0.30% | 263,858 |
| Oct 8, 2024 | 3.20 | 3.54 | 3.20 | 3.35 | 3.35 | -1.47% | 401,520 |
| Oct 7, 2024 | 3.55 | 3.58 | 3.28 | 3.40 | 3.40 | -2.58% | 392,232 |
| Oct 4, 2024 | 3.46 | 3.52 | 3.37 | 3.49 | 3.49 | 2.35% | 174,437 |
| Oct 3, 2024 | 3.25 | 3.43 | 3.20 | 3.41 | 3.41 | - | 200,348 |
| Oct 2, 2024 | 3.65 | 3.71 | 3.29 | 3.41 | 3.41 | -1.45% | 345,887 |
| Oct 1, 2024 | 3.51 | 3.51 | 3.34 | 3.46 | 3.46 | 1.47% | 339,125 |
| Sep 30, 2024 | 3.55 | 3.65 | 3.14 | 3.41 | 3.41 | 1.19% | 922,924 |
| Sep 27, 2024 | 3.59 | 3.62 | 3.28 | 3.37 | 3.37 | -3.44% | 376,914 |
| Sep 26, 2024 | 3.48 | 3.50 | 3.38 | 3.49 | 3.49 | 5.76% | 235,399 |
| Sep 25, 2024 | 3.34 | 3.45 | 3.29 | 3.30 | 3.30 | -1.79% | 128,795 |
| Sep 24, 2024 | 3.31 | 3.42 | 3.31 | 3.36 | 3.36 | 5.66% | 263,463 |
| Sep 23, 2024 | 3.28 | 3.38 | 3.18 | 3.18 | 3.18 | -2.15% | 116,082 |
| Sep 20, 2024 | 3.20 | 3.33 | 3.18 | 3.25 | 3.25 | 0.31% | 102,175 |
| Sep 19, 2024 | 3.33 | 3.42 | 3.20 | 3.24 | 3.24 | -1.52% | 138,270 |
| Sep 18, 2024 | 3.25 | 3.37 | 3.24 | 3.29 | 3.29 | 1.54% | 102,743 |
| Sep 17, 2024 | 3.15 | 3.33 | 3.15 | 3.24 | 3.24 | 0.31% | 53,824 |
| Sep 16, 2024 | 3.15 | 3.29 | 3.11 | 3.23 | 3.23 | 2.22% | 59,091 |
| Sep 13, 2024 | 3.31 | 3.37 | 3.12 | 3.16 | 3.16 | -4.82% | 123,870 |
| Sep 12, 2024 | 3.21 | 3.45 | 3.21 | 3.32 | 3.32 | 1.84% | 73,344 |
| Sep 11, 2024 | 3.53 | 3.55 | 3.22 | 3.26 | 3.26 | -7.65% | 112,239 |
| Sep 10, 2024 | 3.48 | 3.68 | 3.38 | 3.53 | 3.53 | 6.33% | 255,044 |
| Sep 9, 2024 | 3.18 | 3.37 | 3.18 | 3.32 | 3.32 | 3.75% | 104,591 |
| Sep 6, 2024 | 3.23 | 3.32 | 3.17 | 3.20 | 3.20 | -1.54% | 95,121 |
| Sep 5, 2024 | 3.05 | 3.36 | 3.04 | 3.25 | 3.25 | 6.21% | 190,636 |
| Sep 4, 2024 | 3.17 | 3.18 | 3.04 | 3.06 | 3.06 | -3.47% | 113,077 |
| Sep 3, 2024 | 3.17 | 3.23 | 3.13 | 3.17 | 3.17 | -0.63% | 60,474 |
| Aug 30, 2024 | 3.15 | 3.28 | 3.14 | 3.19 | 3.19 | 1.59% | 58,886 |
| Aug 29, 2024 | 3.12 | 3.26 | 3.09 | 3.14 | 3.14 | 0.96% | 82,848 |
| Aug 28, 2024 | 3.06 | 3.30 | 3.05 | 3.11 | 3.11 | 1.63% | 65,348 |
| Aug 27, 2024 | 3.11 | 3.20 | 3.06 | 3.06 | 3.06 | -1.92% | 96,509 |
| Aug 26, 2024 | 3.40 | 3.40 | 3.09 | 3.12 | 3.12 | -6.87% | 144,520 |
| Aug 23, 2024 | 3.52 | 3.56 | 3.35 | 3.35 | 3.35 | -3.46% | 151,138 |
| Aug 22, 2024 | 3.58 | 3.62 | 3.44 | 3.47 | 3.47 | -3.07% | 115,874 |
| Aug 21, 2024 | 3.58 | 3.71 | 3.51 | 3.58 | 3.58 | -1.10% | 162,531 |
| Aug 20, 2024 | 3.54 | 3.76 | 3.49 | 3.62 | 3.62 | -3.21% | 148,494 |
| Aug 19, 2024 | 3.82 | 3.94 | 3.59 | 3.74 | 3.74 | -0.80% | 123,975 |
| Aug 16, 2024 | 3.73 | 3.86 | 3.72 | 3.77 | 3.77 | -0.26% | 124,662 |
| Aug 15, 2024 | 3.77 | 3.89 | 3.71 | 3.78 | 3.78 | 2.44% | 126,672 |
| Aug 14, 2024 | 3.61 | 3.81 | 3.58 | 3.69 | 3.69 | 0.82% | 96,818 |
| Aug 13, 2024 | 3.68 | 3.75 | 3.55 | 3.66 | 3.66 | -0.27% | 76,354 |
| Aug 12, 2024 | 3.58 | 3.76 | 3.58 | 3.67 | 3.67 | 0.55% | 90,977 |
| Aug 9, 2024 | 3.81 | 3.81 | 3.65 | 3.65 | 3.65 | -3.44% | 87,889 |
| Aug 8, 2024 | 3.60 | 3.80 | 3.60 | 3.78 | 3.78 | 5.00% | 137,141 |
| Aug 7, 2024 | 3.71 | 3.77 | 3.57 | 3.60 | 3.60 | -1.10% | 99,248 |
| Aug 6, 2024 | 3.73 | 3.83 | 3.63 | 3.64 | 3.64 | -2.41% | 118,324 |
| Aug 5, 2024 | 3.57 | 3.83 | 3.53 | 3.73 | 3.73 | -1.84% | 139,188 |
| Aug 2, 2024 | 3.81 | 3.90 | 3.76 | 3.80 | 3.80 | -1.30% | 131,434 |
| Aug 1, 2024 | 3.90 | 3.99 | 3.83 | 3.85 | 3.85 | -1.53% | 100,183 |