Yatsen Holding Limited (YSG)
NYSE: YSG · Real-Time Price · USD
8.21
-0.62 (-7.02%)
Jul 25, 2025, 4:00 PM - Market closed
Yatsen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 8.74 | 8.95 | 8.21 | 8.21 | 8.21 | -7.02% | 299,404 |
| 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 |
| Jun 24, 2025 | 9.58 | 9.84 | 9.36 | 9.66 | 9.66 | 1.47% | 727,810 |
| Jun 23, 2025 | 9.50 | 9.67 | 9.36 | 9.52 | 9.52 | 0.42% | 879,781 |
| Jun 20, 2025 | 9.10 | 9.75 | 8.97 | 9.48 | 9.48 | 3.49% | 720,093 |
| Jun 18, 2025 | 8.73 | 9.37 | 8.55 | 9.16 | 9.16 | 4.93% | 800,990 |
| Jun 17, 2025 | 8.92 | 9.25 | 8.56 | 8.73 | 8.73 | -3.00% | 623,735 |
| Jun 16, 2025 | 9.22 | 9.81 | 8.91 | 9.00 | 9.00 | -1.64% | 1,059,173 |
| Jun 13, 2025 | 9.09 | 9.56 | 8.91 | 9.15 | 9.15 | -1.40% | 875,072 |
| Jun 12, 2025 | 8.70 | 9.50 | 8.50 | 9.28 | 9.28 | 4.15% | 1,010,149 |
| Jun 11, 2025 | 8.50 | 9.00 | 7.10 | 8.91 | 8.91 | 8.79% | 1,885,942 |
| Jun 10, 2025 | 7.25 | 8.50 | 7.19 | 8.19 | 8.19 | 15.68% | 1,778,345 |
| Jun 9, 2025 | 6.30 | 7.25 | 6.26 | 7.08 | 7.08 | 14.38% | 941,254 |
| Jun 6, 2025 | 6.31 | 6.31 | 5.95 | 6.19 | 6.19 | -0.64% | 89,670 |
| Jun 5, 2025 | 6.35 | 6.50 | 6.13 | 6.23 | 6.23 | -3.41% | 337,006 |
| Jun 4, 2025 | 5.86 | 6.49 | 5.63 | 6.45 | 6.45 | 12.37% | 723,600 |
| Jun 3, 2025 | 5.48 | 6.00 | 5.38 | 5.74 | 5.74 | 4.55% | 252,458 |
| Jun 2, 2025 | 5.50 | 5.58 | 5.42 | 5.49 | 5.49 | -0.36% | 117,935 |
| May 30, 2025 | 5.41 | 5.66 | 5.25 | 5.51 | 5.51 | 1.47% | 197,720 |
| May 29, 2025 | 5.47 | 5.50 | 5.30 | 5.43 | 5.43 | 2.45% | 72,541 |
| May 28, 2025 | 5.42 | 5.49 | 5.27 | 5.30 | 5.30 | -2.39% | 58,404 |
| May 27, 2025 | 4.94 | 5.69 | 4.89 | 5.43 | 5.43 | 11.27% | 355,955 |
| May 23, 2025 | 4.83 | 5.10 | 4.83 | 4.88 | 4.88 | -1.01% | 27,992 |
| May 22, 2025 | 4.77 | 5.00 | 4.65 | 4.93 | 4.93 | 2.07% | 68,461 |
| May 21, 2025 | 4.90 | 5.05 | 4.81 | 4.83 | 4.83 | -0.82% | 65,572 |
| May 20, 2025 | 4.85 | 5.10 | 4.80 | 4.87 | 4.87 | 1.67% | 52,528 |
| May 19, 2025 | 5.12 | 5.12 | 4.65 | 4.79 | 4.79 | -7.88% | 158,864 |
| May 16, 2025 | 5.60 | 5.60 | 5.00 | 5.20 | 5.20 | -1.52% | 318,376 |
| May 15, 2025 | 5.07 | 5.56 | 4.92 | 5.28 | 5.28 | 4.76% | 191,533 |
| May 14, 2025 | 4.91 | 5.30 | 4.75 | 5.04 | 5.04 | 3.92% | 93,090 |