Yatsen Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	3.50	3.69	3.50	3.55	-	2.60%	87,698
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
May 1, 2026	2.92	3.10	2.89	3.03	3.03	4.12%	51,299
Apr 30, 2026	2.82	2.95	2.74	2.91	2.91	5.43%	108,485
Apr 29, 2026	2.90	2.94	2.73	2.76	2.76	-2.47%	130,574
Apr 28, 2026	2.83	2.86	2.64	2.83	2.83	1.07%	201,194
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%	146,011
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%	75,576
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%	74,281
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	-	85,961
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%	76,305
Mar 31, 2026	2.97	3.14	2.94	3.08	3.08	3.70%	195,436
Mar 30, 2026	2.98	3.05	2.89	2.97	2.97	2.77%	186,530
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%	114,491
Mar 25, 2026	3.37	3.43	3.26	3.29	3.29	-0.30%	133,228
Mar 24, 2026	3.65	3.73	3.27	3.30	3.30	-10.81%	376,057