Yatsen Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.37	2.45	2.37	2.42	2.42	-	31,028
Oct 22, 2026	2.38	2.46	2.38	2.42	2.42	-4.35%	28,819
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%	38,962
Oct 19, 2026	2.54	2.63	2.54	2.55	2.55	-1.16%	48,523
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
Sep 3, 2026	2.49	2.51	2.36	2.37	2.37	-6.32%	68,530
Sep 2, 2026	2.44	2.69	2.37	2.53	2.53	-4.89%	103,525
Sep 1, 2026	2.89	2.89	2.65	2.66	2.66	-3.27%	42,199
Aug 31, 2026	2.99	3.01	2.72	2.75	2.75	-9.54%	69,375
Aug 28, 2026	3.00	3.18	2.97	3.04	3.04	0.66%	113,691
Aug 27, 2026	2.98	3.06	2.96	3.02	3.02	2.72%	87,306
Aug 26, 2026	2.95	3.04	2.93	2.94	2.94	-0.68%	48,796
Aug 25, 2026	3.00	3.02	2.95	2.96	2.96	-1.33%	45,533
Aug 24, 2026	3.00	3.06	2.96	3.00	3.00	-	50,507
Aug 21, 2026	3.01	3.01	2.97	3.00	3.00	0.67%	63,428
Aug 20, 2026	2.88	3.01	2.88	2.98	2.98	0.68%	33,414
Aug 19, 2026	3.03	3.14	2.84	2.96	2.96	-3.27%	115,996
Aug 18, 2026	3.16	3.22	3.05	3.06	3.06	-4.08%	55,895
Aug 17, 2026	3.34	3.41	3.09	3.19	3.19	-6.18%	109,718
Aug 14, 2026	3.36	3.49	3.26	3.40	3.40	-	55,437