Yatsen Holding Limited (YSG)
NYSE: YSG · Real-Time Price · USD
3.670
+0.110 (3.09%)
Jul 15, 2026, 4:00 PM EDT - Market closed
Yatsen Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 3.54 | 3.70 | 3.45 | 3.67 | 3.67 | 3.09% | 93,276 |
| Jul 14, 2026 | 3.52 | 3.62 | 3.48 | 3.56 | 3.56 | 1.42% | 82,971 |
| Jul 13, 2026 | 3.57 | 3.70 | 3.43 | 3.51 | 3.51 | -3.04% | 138,739 |
| Jul 10, 2026 | 3.49 | 3.74 | 3.43 | 3.62 | 3.62 | 5.54% | 182,610 |
| Jul 9, 2026 | 3.39 | 3.54 | 3.27 | 3.43 | 3.43 | -0.87% | 103,682 |
| Jul 8, 2026 | 3.50 | 3.52 | 3.40 | 3.46 | 3.46 | -2.26% | 72,241 |
| Jul 7, 2026 | 3.36 | 3.60 | 3.36 | 3.54 | 3.54 | 0.28% | 122,910 |
| Jul 6, 2026 | 3.37 | 3.55 | 3.37 | 3.53 | 3.53 | 1.73% | 106,278 |
| Jul 2, 2026 | 3.17 | 3.49 | 3.17 | 3.47 | 3.47 | 0.29% | 96,643 |
| Jul 1, 2026 | 3.23 | 3.46 | 3.19 | 3.46 | 3.46 | 9.15% | 134,386 |
| Jun 30, 2026 | 3.27 | 3.29 | 3.03 | 3.17 | 3.17 | -1.55% | 177,778 |
| Jun 29, 2026 | 3.11 | 3.29 | 3.09 | 3.22 | 3.22 | 0.63% | 112,106 |
| Jun 26, 2026 | 3.08 | 3.35 | 3.08 | 3.20 | 3.20 | 2.56% | 128,483 |
| Jun 25, 2026 | 3.36 | 3.45 | 3.10 | 3.12 | 3.12 | -6.59% | 137,196 |
| Jun 24, 2026 | 3.24 | 3.43 | 3.04 | 3.34 | 3.34 | 2.14% | 127,263 |
| Jun 23, 2026 | 3.04 | 3.29 | 3.04 | 3.27 | 3.27 | 5.48% | 125,884 |
| Jun 22, 2026 | 3.15 | 3.27 | 2.98 | 3.10 | 3.10 | -3.13% | 172,780 |
| Jun 18, 2026 | 3.33 | 3.44 | 3.16 | 3.20 | 3.20 | -3.32% | 149,818 |
| Jun 17, 2026 | 3.50 | 3.57 | 3.22 | 3.31 | 3.31 | -5.70% | 144,873 |
| Jun 16, 2026 | 3.32 | 3.55 | 3.32 | 3.51 | 3.51 | 4.78% | 211,021 |
| Jun 15, 2026 | 3.14 | 3.38 | 3.14 | 3.35 | 3.35 | 7.72% | 159,130 |
| Jun 12, 2026 | 3.13 | 3.20 | 3.02 | 3.11 | 3.11 | -0.96% | 121,182 |
| Jun 11, 2026 | 3.02 | 3.19 | 3.01 | 3.14 | 3.14 | 3.63% | 115,467 |
| Jun 10, 2026 | 3.05 | 3.29 | 2.96 | 3.03 | 3.03 | -3.19% | 187,634 |
| Jun 9, 2026 | 2.96 | 3.13 | 2.90 | 3.13 | 3.13 | 7.56% | 329,023 |
| Jun 8, 2026 | 2.69 | 2.95 | 2.69 | 2.91 | 2.91 | 9.40% | 165,159 |
| Jun 5, 2026 | 3.05 | 3.29 | 2.65 | 2.66 | 2.66 | -13.36% | 294,290 |
| Jun 4, 2026 | 3.47 | 3.61 | 3.03 | 3.07 | 3.07 | -11.78% | 353,629 |
| Jun 3, 2026 | 3.50 | 3.69 | 3.42 | 3.48 | 3.48 | 0.58% | 215,857 |
| Jun 2, 2026 | 3.46 | 3.84 | 3.36 | 3.46 | 3.46 | -0.29% | 398,244 |
| Jun 1, 2026 | 3.16 | 3.54 | 3.14 | 3.47 | 3.47 | 10.16% | 182,607 |
| May 29, 2026 | 3.45 | 3.57 | 3.09 | 3.15 | 3.15 | -8.16% | 224,118 |
| May 28, 2026 | 2.87 | 3.46 | 2.78 | 3.43 | 3.43 | 17.87% | 354,901 |
| May 27, 2026 | 2.68 | 2.94 | 2.68 | 2.91 | 2.91 | 8.18% | 138,708 |
| May 26, 2026 | 2.54 | 2.72 | 2.35 | 2.69 | 2.69 | 3.86% | 286,578 |
| May 22, 2026 | 2.40 | 2.72 | 2.39 | 2.59 | 2.59 | 8.37% | 320,236 |
| May 21, 2026 | 2.22 | 2.48 | 2.18 | 2.39 | 2.39 | 9.13% | 447,188 |
| May 20, 2026 | 2.37 | 2.37 | 2.15 | 2.19 | 2.19 | -6.01% | 347,158 |
| May 19, 2026 | 2.49 | 2.52 | 2.27 | 2.33 | 2.33 | -5.67% | 250,611 |
| May 18, 2026 | 2.50 | 2.54 | 2.42 | 2.47 | 2.47 | 0.41% | 99,998 |
| May 15, 2026 | 2.53 | 2.54 | 2.42 | 2.46 | 2.46 | -3.15% | 131,492 |
| May 14, 2026 | 2.79 | 2.79 | 2.47 | 2.54 | 2.54 | -7.30% | 206,770 |
| May 13, 2026 | 2.91 | 2.94 | 2.72 | 2.74 | 2.74 | -5.52% | 104,722 |
| May 12, 2026 | 2.86 | 2.92 | 2.83 | 2.90 | 2.90 | 0.35% | 50,155 |
| May 11, 2026 | 2.85 | 2.94 | 2.81 | 2.89 | 2.89 | -1.37% | 80,045 |
| May 8, 2026 | 2.96 | 3.00 | 2.82 | 2.93 | 2.93 | -0.68% | 47,508 |
| May 7, 2026 | 2.87 | 2.98 | 2.87 | 2.95 | 2.95 | 2.43% | 51,752 |
| May 6, 2026 | 2.95 | 2.95 | 2.77 | 2.88 | 2.88 | -1.37% | 61,542 |
| May 5, 2026 | 2.96 | 3.03 | 2.87 | 2.92 | 2.92 | 0.34% | 59,979 |
| May 4, 2026 | 3.00 | 3.07 | 2.90 | 2.91 | 2.91 | -3.96% | 87,303 |