Yatsen Holding Limited (YSG)
NYSE: YSG · Real-Time Price · USD
2.980
-0.290 (-8.87%)
Aug 4, 2026, 4:00 PM EDT - Market closed
Yatsen Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.30 | 3.42 | 2.95 | 2.98 | 2.98 | -8.87% | 360,704 |
| Aug 3, 2026 | 3.40 | 3.50 | 3.26 | 3.27 | 3.27 | -4.66% | 79,488 |
| Jul 31, 2026 | 3.50 | 3.50 | 3.38 | 3.43 | 3.43 | -1.44% | 79,191 |
| Jul 30, 2026 | 3.28 | 3.53 | 3.28 | 3.48 | 3.48 | 2.96% | 109,928 |
| Jul 29, 2026 | 3.45 | 3.46 | 3.29 | 3.38 | 3.38 | -1.46% | 70,884 |
| Jul 28, 2026 | 3.48 | 3.50 | 3.35 | 3.43 | 3.43 | 1.18% | 72,664 |
| Jul 27, 2026 | 3.32 | 3.47 | 3.25 | 3.39 | 3.39 | 2.11% | 71,467 |
| Jul 24, 2026 | 3.49 | 3.49 | 3.20 | 3.32 | 3.32 | 0.61% | 81,920 |
| Jul 23, 2026 | 3.20 | 3.46 | 3.20 | 3.30 | 3.30 | -4.07% | 70,595 |
| Jul 22, 2026 | 3.26 | 3.58 | 3.26 | 3.44 | 3.44 | -1.43% | 68,756 |
| Jul 21, 2026 | 3.50 | 3.59 | 3.28 | 3.49 | 3.49 | -0.85% | 54,409 |
| Jul 20, 2026 | 3.57 | 3.66 | 3.49 | 3.52 | 3.52 | -1.40% | 56,840 |
| Jul 17, 2026 | 3.65 | 3.71 | 3.50 | 3.57 | 3.57 | -3.51% | 93,085 |
| Jul 16, 2026 | 3.60 | 3.76 | 3.47 | 3.70 | 3.70 | 0.82% | 89,335 |
| 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 |