Yatsen Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	1.91	1.93	1.91	1.94	1.94	-0.51%	21,589
Nov 12, 2026	1.87	2.02	1.82	1.95	1.95	1.56%	25,717
Nov 11, 2026	1.93	1.98	1.85	1.92	1.92	-0.52%	31,354
Nov 10, 2026	1.91	2.01	1.90	1.93	1.93	-1.53%	56,115
Nov 9, 2026	1.89	2.07	1.85	1.96	1.96	2.62%	38,939
Nov 6, 2026	1.83	1.96	1.80	1.91	1.91	3.24%	36,475
Nov 5, 2026	2.00	2.11	1.83	1.85	1.85	-9.31%	75,228
Nov 4, 2026	1.85	2.10	1.85	2.04	2.04	11.48%	45,656
Nov 3, 2026	1.81	1.94	1.67	1.83	1.83	2.23%	129,367
Nov 2, 2026	2.20	2.29	1.76	1.79	1.79	-20.44%	168,773
Oct 30, 2026	2.32	2.36	2.15	2.25	2.25	-4.26%	42,770
Oct 29, 2026	2.33	2.48	2.24	2.35	2.35	-	47,131
Oct 28, 2026	2.36	2.39	2.32	2.35	2.35	-1.67%	22,945
Oct 27, 2026	2.33	2.41	2.31	2.39	2.39	-0.42%	12,447
Oct 26, 2026	2.42	2.45	2.36	2.40	2.40	-0.83%	15,449
Oct 23, 2026	2.37	2.45	2.37	2.42	2.42	-	31,029
Oct 22, 2026	2.38	2.46	2.38	2.42	2.42	-4.35%	28,820
Oct 21, 2026	2.46	2.64	2.46	2.53	2.53	-1.94%	27,329
Oct 20, 2026	2.54	2.62	2.52	2.58	2.58	1.18%	38,963
Oct 19, 2026	2.54	2.63	2.54	2.55	2.55	-1.16%	48,526
Oct 16, 2026	2.60	2.65	2.55	2.58	2.58	-2.64%	28,240
Oct 15, 2026	2.50	2.65	2.47	2.65	2.65	6.00%	52,216
Oct 14, 2026	2.40	2.50	2.39	2.50	2.50	3.31%	52,884
Oct 13, 2026	2.49	2.53	2.42	2.42	2.42	-5.47%	60,948
Oct 12, 2026	2.58	2.60	2.51	2.56	2.56	-0.78%	34,131
Oct 9, 2026	2.48	2.62	2.45	2.58	2.58	2.79%	61,828
Oct 8, 2026	2.59	2.66	2.50	2.51	2.51	-4.92%	51,211
Oct 7, 2026	2.52	2.67	2.52	2.64	2.64	3.13%	48,648
Oct 6, 2026	2.53	2.71	2.53	2.56	2.56	-0.78%	60,465
Oct 5, 2026	2.64	2.74	2.56	2.58	2.58	-2.27%	46,701
Oct 2, 2026	2.73	2.75	2.62	2.64	2.64	-3.30%	52,262
Oct 1, 2026	2.73	2.85	2.65	2.73	2.73	-1.80%	61,483
Sep 30, 2026	2.53	2.92	2.52	2.78	2.78	9.02%	148,281
Sep 29, 2026	2.42	2.56	2.40	2.55	2.55	0.79%	65,358
Sep 28, 2026	2.54	2.59	2.47	2.53	2.53	-0.39%	61,279
Sep 25, 2026	2.46	2.65	2.41	2.54	2.54	2.42%	80,542
Sep 24, 2026	2.79	2.79	2.43	2.48	2.48	-10.14%	341,714
Sep 23, 2026	2.72	2.81	2.72	2.76	2.76	1.10%	44,664
Sep 22, 2026	2.70	2.78	2.67	2.73	2.73	4.60%	57,816
Sep 21, 2026	2.49	2.64	2.46	2.61	2.61	4.82%	114,913
Sep 18, 2026	2.63	2.71	2.48	2.49	2.49	-5.32%	162,253
Sep 17, 2026	2.48	2.67	2.48	2.63	2.63	0.77%	71,398
Sep 16, 2026	2.63	2.65	2.55	2.61	2.61	1.95%	58,849
Sep 15, 2026	2.57	2.64	2.51	2.56	2.56	-0.78%	88,901
Sep 14, 2026	2.66	2.69	2.56	2.58	2.58	-2.64%	72,101
Sep 11, 2026	2.62	2.70	2.62	2.65	2.65	1.92%	54,491
Sep 10, 2026	2.66	2.76	2.60	2.60	2.60	-6.14%	62,228
Sep 9, 2026	2.67	2.99	2.54	2.77	2.77	1.47%	99,391
Sep 8, 2026	2.66	2.75	2.45	2.73	2.73	2.63%	128,390
Sep 4, 2026	2.40	2.70	2.40	2.66	2.66	12.24%	136,723