Yatsen Holding Limited (YSG)
NYSE: YSG · Real-Time Price · USD
4.190
-0.160 (-3.68%)
Dec 16, 2025, 4:00 PM EST - Market closed
Yatsen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 4.28 | 4.35 | 4.15 | 4.19 | 4.19 | -3.68% | 167,785 |
| Dec 15, 2025 | 4.28 | 4.50 | 4.27 | 4.35 | 4.35 | 0.46% | 124,095 |
| Dec 12, 2025 | 4.63 | 4.82 | 4.25 | 4.33 | 4.33 | 11.31% | 849,468 |
| Dec 11, 2025 | 5.55 | 5.64 | 3.30 | 3.89 | 3.89 | -30.91% | 1,359,588 |
| Dec 10, 2025 | 5.65 | 5.73 | 5.55 | 5.63 | 5.63 | - | 61,601 |
| Dec 9, 2025 | 5.52 | 5.66 | 5.32 | 5.63 | 5.63 | 0.54% | 86,464 |
| Dec 8, 2025 | 5.60 | 5.72 | 5.53 | 5.60 | 5.60 | -0.53% | 212,785 |
| Dec 5, 2025 | 5.55 | 5.73 | 5.50 | 5.63 | 5.63 | -0.18% | 417,333 |
| Dec 4, 2025 | 5.72 | 5.81 | 5.61 | 5.64 | 5.64 | -2.42% | 130,046 |
| Dec 3, 2025 | 5.71 | 5.78 | 5.64 | 5.78 | 5.78 | 0.52% | 80,750 |
| Dec 2, 2025 | 5.75 | 5.96 | 5.70 | 5.75 | 5.75 | -0.17% | 91,007 |
| Dec 1, 2025 | 6.22 | 6.22 | 5.70 | 5.76 | 5.76 | -7.99% | 142,735 |
| Nov 28, 2025 | 6.23 | 6.47 | 6.23 | 6.26 | 6.26 | - | 63,063 |
| Nov 26, 2025 | 6.33 | 6.42 | 6.23 | 6.26 | 6.26 | -1.57% | 208,246 |
| Nov 25, 2025 | 6.18 | 6.40 | 6.17 | 6.36 | 6.36 | 2.91% | 359,307 |
| Nov 24, 2025 | 6.46 | 6.59 | 6.14 | 6.18 | 6.18 | -2.68% | 261,947 |
| Nov 21, 2025 | 6.02 | 6.40 | 6.02 | 6.35 | 6.35 | 3.25% | 214,364 |
| Nov 20, 2025 | 6.12 | 6.35 | 6.04 | 6.15 | 6.15 | 3.36% | 330,288 |
| Nov 19, 2025 | 5.61 | 6.05 | 5.61 | 5.95 | 5.95 | 7.79% | 334,877 |
| Nov 18, 2025 | 5.46 | 5.75 | 5.30 | 5.52 | 5.52 | 1.28% | 374,575 |
| Nov 17, 2025 | 6.70 | 6.72 | 4.84 | 5.45 | 5.45 | -20.32% | 1,046,022 |
| Nov 14, 2025 | 6.64 | 7.01 | 6.64 | 6.84 | 6.84 | 3.01% | 113,942 |
| Nov 13, 2025 | 7.09 | 7.09 | 6.54 | 6.64 | 6.64 | -5.01% | 131,318 |
| Nov 12, 2025 | 6.80 | 7.00 | 6.76 | 6.99 | 6.99 | 4.17% | 211,948 |
| Nov 11, 2025 | 6.74 | 6.80 | 6.60 | 6.71 | 6.71 | -0.59% | 78,098 |
| Nov 10, 2025 | 6.71 | 6.83 | 6.69 | 6.75 | 6.75 | 4.49% | 81,980 |
| Nov 7, 2025 | 6.51 | 6.54 | 6.31 | 6.46 | 6.46 | -0.62% | 99,871 |
| Nov 6, 2025 | 6.75 | 6.98 | 6.46 | 6.50 | 6.50 | -3.85% | 155,750 |
| Nov 5, 2025 | 6.80 | 6.94 | 6.65 | 6.76 | 6.76 | 0.45% | 144,260 |
| Nov 4, 2025 | 6.42 | 7.08 | 6.41 | 6.73 | 6.73 | 4.83% | 419,594 |
| Nov 3, 2025 | 7.01 | 7.03 | 6.33 | 6.42 | 6.42 | -9.58% | 750,237 |
| Oct 31, 2025 | 7.10 | 7.19 | 7.02 | 7.10 | 7.10 | -0.70% | 80,396 |
| Oct 30, 2025 | 7.11 | 7.22 | 6.96 | 7.15 | 7.15 | -0.83% | 114,397 |
| Oct 29, 2025 | 7.47 | 7.47 | 7.10 | 7.21 | 7.21 | -2.17% | 212,053 |
| Oct 28, 2025 | 7.39 | 7.52 | 7.27 | 7.37 | 7.37 | -1.21% | 154,893 |
| Oct 27, 2025 | 7.71 | 7.74 | 7.40 | 7.46 | 7.46 | -1.97% | 210,105 |
| Oct 24, 2025 | 7.81 | 7.94 | 7.49 | 7.61 | 7.61 | -3.18% | 252,475 |
| Oct 23, 2025 | 7.72 | 7.98 | 7.66 | 7.86 | 7.86 | 1.81% | 137,650 |
| Oct 22, 2025 | 7.92 | 7.92 | 7.50 | 7.72 | 7.72 | -2.53% | 192,458 |
| Oct 21, 2025 | 8.59 | 8.60 | 7.82 | 7.92 | 7.92 | -6.60% | 175,408 |
| Oct 20, 2025 | 8.57 | 8.87 | 8.33 | 8.48 | 8.48 | 0.71% | 165,064 |
| Oct 17, 2025 | 8.40 | 8.71 | 8.30 | 8.42 | 8.42 | -4.32% | 110,883 |
| Oct 16, 2025 | 8.69 | 9.06 | 8.29 | 8.80 | 8.80 | 5.90% | 345,222 |
| Oct 15, 2025 | 7.84 | 8.60 | 7.84 | 8.31 | 8.31 | 9.63% | 429,020 |
| Oct 14, 2025 | 7.48 | 7.61 | 7.42 | 7.58 | 7.58 | -1.04% | 133,545 |
| Oct 13, 2025 | 7.35 | 7.77 | 7.24 | 7.66 | 7.66 | 7.28% | 335,147 |
| Oct 10, 2025 | 7.77 | 7.86 | 7.02 | 7.14 | 7.14 | -8.11% | 239,203 |
| Oct 9, 2025 | 7.86 | 7.90 | 7.61 | 7.77 | 7.77 | -1.65% | 206,329 |
| Oct 8, 2025 | 7.83 | 7.98 | 7.80 | 7.90 | 7.90 | 1.80% | 226,119 |
| Oct 7, 2025 | 8.22 | 8.24 | 7.66 | 7.76 | 7.76 | -5.71% | 391,294 |