Yatsen Holding Limited (YSG)
NYSE: YSG · Real-Time Price · USD
2.580
-0.060 (-2.27%)
At close: Oct 5, 2026, 4:00 PM EDT
2.580
0.00 (0.00%)
After-hours: Oct 5, 2026, 7:00 PM EDT
Yatsen Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 3.28 | 3.48 | 3.28 | 3.40 | 3.40 | 1.19% | 53,540 |
| Aug 12, 2026 | 3.25 | 3.41 | 3.25 | 3.36 | 3.36 | 0.60% | 49,320 |
| Aug 11, 2026 | 3.15 | 3.37 | 3.15 | 3.34 | 3.34 | 0.30% | 47,217 |
| Aug 10, 2026 | 3.45 | 3.45 | 3.23 | 3.33 | 3.33 | -2.06% | 46,661 |
| Aug 7, 2026 | 3.25 | 3.45 | 3.17 | 3.40 | 3.40 | 4.94% | 91,446 |
| Aug 6, 2026 | 3.20 | 3.32 | 3.20 | 3.24 | 3.24 | 1.25% | 48,178 |
| Aug 5, 2026 | 2.94 | 3.22 | 2.94 | 3.20 | 3.20 | 7.38% | 99,513 |
| Aug 4, 2026 | 3.30 | 3.42 | 2.95 | 2.98 | 2.98 | -8.87% | 362,811 |
| Aug 3, 2026 | 3.40 | 3.50 | 3.26 | 3.27 | 3.27 | -4.66% | 79,558 |
| 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% | 70,885 |
| Jul 28, 2026 | 3.48 | 3.50 | 3.35 | 3.43 | 3.43 | 1.18% | 72,665 |
| Jul 27, 2026 | 3.32 | 3.47 | 3.25 | 3.39 | 3.39 | 2.11% | 71,468 |