Yatsen Holding Limited (YSG)
NYSE: YSG · Real-Time Price · USD
2.900
+0.010 (0.35%)
At close: May 12, 2026, 4:00 PM EDT
2.900
0.00 (0.00%)
After-hours: May 12, 2026, 4:10 PM EDT
Yatsen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 2.86 | 2.92 | 2.83 | 2.91 | - | 0.69% | 45,227 |
| 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% | 51,742 |
| 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% | 59,977 |
| May 4, 2026 | 3.00 | 3.07 | 2.90 | 2.91 | 2.91 | -3.96% | 87,303 |
| May 1, 2026 | 2.92 | 3.10 | 2.89 | 3.03 | 3.03 | 4.12% | 51,169 |
| Apr 30, 2026 | 2.82 | 2.95 | 2.74 | 2.91 | 2.91 | 5.43% | 108,481 |
| Apr 29, 2026 | 2.90 | 2.94 | 2.73 | 2.76 | 2.76 | -2.47% | 130,559 |
| Apr 28, 2026 | 2.83 | 2.86 | 2.64 | 2.83 | 2.83 | 1.07% | 200,914 |
| Apr 27, 2026 | 2.85 | 2.95 | 2.78 | 2.80 | 2.80 | -1.75% | 164,783 |
| Apr 24, 2026 | 3.03 | 3.06 | 2.75 | 2.85 | 2.85 | -4.68% | 230,049 |
| Apr 23, 2026 | 3.24 | 3.24 | 2.91 | 2.99 | 2.99 | -8.28% | 145,861 |
| Apr 22, 2026 | 3.28 | 3.29 | 3.18 | 3.26 | 3.26 | 0.93% | 80,546 |
| Apr 21, 2026 | 3.34 | 3.36 | 3.19 | 3.23 | 3.23 | -1.82% | 84,857 |
| Apr 20, 2026 | 3.32 | 3.33 | 3.25 | 3.29 | 3.29 | - | 52,154 |
| Apr 17, 2026 | 3.31 | 3.34 | 3.25 | 3.29 | 3.29 | 2.17% | 111,004 |
| Apr 16, 2026 | 3.24 | 3.29 | 3.18 | 3.22 | 3.22 | 0.63% | 75,554 |
| Apr 15, 2026 | 3.26 | 3.28 | 3.17 | 3.20 | 3.20 | -0.93% | 64,234 |
| Apr 14, 2026 | 3.32 | 3.32 | 3.09 | 3.23 | 3.23 | -0.62% | 136,284 |
| Apr 13, 2026 | 3.21 | 3.30 | 3.16 | 3.25 | 3.25 | 2.20% | 123,709 |
| Apr 10, 2026 | 3.17 | 3.21 | 3.07 | 3.18 | 3.18 | 2.25% | 74,271 |
| Apr 9, 2026 | 3.15 | 3.17 | 3.02 | 3.11 | 3.11 | 0.65% | 102,015 |
| Apr 8, 2026 | 3.14 | 3.20 | 3.06 | 3.09 | 3.09 | 2.32% | 114,978 |
| Apr 7, 2026 | 3.03 | 3.06 | 2.91 | 3.02 | 3.02 | - | 85,460 |
| Apr 6, 2026 | 3.05 | 3.14 | 2.94 | 3.02 | 3.02 | -0.98% | 72,426 |
| Apr 2, 2026 | 3.21 | 3.31 | 2.95 | 3.05 | 3.05 | -6.44% | 165,043 |
| Apr 1, 2026 | 3.14 | 3.29 | 3.09 | 3.26 | 3.26 | 5.84% | 76,191 |
| Mar 31, 2026 | 2.97 | 3.14 | 2.94 | 3.08 | 3.08 | 3.70% | 195,211 |
| Mar 30, 2026 | 2.98 | 3.05 | 2.89 | 2.97 | 2.97 | 2.77% | 186,510 |
| Mar 27, 2026 | 3.01 | 3.07 | 2.87 | 2.89 | 2.89 | -3.99% | 190,004 |
| Mar 26, 2026 | 3.27 | 3.40 | 3.00 | 3.01 | 3.01 | -8.51% | 114,361 |
| Mar 25, 2026 | 3.37 | 3.43 | 3.26 | 3.29 | 3.29 | -0.30% | 132,746 |
| Mar 24, 2026 | 3.65 | 3.73 | 3.27 | 3.30 | 3.30 | -10.81% | 371,790 |
| Mar 23, 2026 | 3.87 | 3.87 | 3.62 | 3.70 | 3.70 | -2.89% | 208,282 |
| Mar 20, 2026 | 3.89 | 3.90 | 3.74 | 3.81 | 3.81 | -2.06% | 151,796 |
| Mar 19, 2026 | 3.61 | 3.92 | 3.61 | 3.89 | 3.89 | 7.16% | 205,718 |
| Mar 18, 2026 | 3.86 | 3.92 | 3.61 | 3.63 | 3.63 | -6.44% | 274,328 |
| Mar 17, 2026 | 3.94 | 4.05 | 3.83 | 3.88 | 3.88 | -1.52% | 157,303 |
| Mar 16, 2026 | 3.93 | 4.18 | 3.92 | 3.94 | 3.94 | 1.29% | 142,356 |
| Mar 13, 2026 | 4.04 | 4.30 | 3.85 | 3.89 | 3.89 | -3.23% | 184,970 |
| Mar 12, 2026 | 4.22 | 4.22 | 3.98 | 4.02 | 4.02 | -4.74% | 122,841 |
| Mar 11, 2026 | 3.75 | 4.27 | 3.73 | 4.22 | 4.22 | 10.47% | 286,712 |
| Mar 10, 2026 | 3.93 | 4.00 | 3.81 | 3.82 | 3.82 | -2.80% | 89,544 |
| Mar 9, 2026 | 3.71 | 3.98 | 3.71 | 3.93 | 3.93 | 4.80% | 55,042 |
| Mar 6, 2026 | 3.78 | 3.87 | 3.72 | 3.75 | 3.75 | -0.53% | 118,528 |
| Mar 5, 2026 | 3.86 | 3.98 | 3.76 | 3.77 | 3.77 | -4.07% | 156,135 |
| Mar 4, 2026 | 3.88 | 3.98 | 3.79 | 3.93 | 3.93 | 3.97% | 55,110 |
| Mar 3, 2026 | 3.95 | 4.00 | 3.75 | 3.78 | 3.78 | -6.67% | 400,535 |