Yatsen Holding Limited (YSG)
NYSE: YSG · Real-Time Price · USD
5.63
-0.01 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
Yatsen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.55 | 5.73 | 5.50 | 5.63 | 5.63 | -0.18% | 417,333 |
| Dec 4, 2025 | 5.72 | 5.81 | 5.61 | 5.64 | 5.64 | -2.42% | 129,834 |
| Dec 3, 2025 | 5.71 | 5.78 | 5.64 | 5.78 | 5.78 | 0.52% | 80,750 |
| Dec 2, 2025 | 5.75 | 5.96 | 5.70 | 5.75 | 5.75 | -0.17% | 90,957 |
| Dec 1, 2025 | 6.22 | 6.22 | 5.70 | 5.76 | 5.76 | -7.99% | 142,735 |
| Nov 28, 2025 | 6.23 | 6.47 | 6.23 | 6.26 | 6.26 | - | 63,063 |
| Nov 26, 2025 | 6.33 | 6.42 | 6.23 | 6.26 | 6.26 | -1.57% | 208,246 |
| Nov 25, 2025 | 6.18 | 6.40 | 6.17 | 6.36 | 6.36 | 2.91% | 359,307 |
| Nov 24, 2025 | 6.46 | 6.59 | 6.14 | 6.18 | 6.18 | -2.68% | 261,947 |
| Nov 21, 2025 | 6.02 | 6.40 | 6.02 | 6.35 | 6.35 | 3.25% | 214,364 |
| Nov 20, 2025 | 6.12 | 6.35 | 6.04 | 6.15 | 6.15 | 3.36% | 330,288 |
| Nov 19, 2025 | 5.61 | 6.05 | 5.61 | 5.95 | 5.95 | 7.79% | 334,877 |
| Nov 18, 2025 | 5.46 | 5.75 | 5.30 | 5.52 | 5.52 | 1.28% | 374,575 |
| Nov 17, 2025 | 6.70 | 6.72 | 4.84 | 5.45 | 5.45 | -20.32% | 1,046,022 |
| Nov 14, 2025 | 6.64 | 7.01 | 6.64 | 6.84 | 6.84 | 3.01% | 113,942 |
| Nov 13, 2025 | 7.09 | 7.09 | 6.54 | 6.64 | 6.64 | -5.01% | 131,318 |
| Nov 12, 2025 | 6.80 | 7.00 | 6.76 | 6.99 | 6.99 | 4.17% | 211,948 |
| Nov 11, 2025 | 6.74 | 6.80 | 6.60 | 6.71 | 6.71 | -0.59% | 78,098 |
| Nov 10, 2025 | 6.71 | 6.83 | 6.69 | 6.75 | 6.75 | 4.49% | 81,980 |
| Nov 7, 2025 | 6.51 | 6.54 | 6.31 | 6.46 | 6.46 | -0.62% | 99,871 |
| Nov 6, 2025 | 6.75 | 6.98 | 6.46 | 6.50 | 6.50 | -3.85% | 155,750 |
| Nov 5, 2025 | 6.80 | 6.94 | 6.65 | 6.76 | 6.76 | 0.45% | 144,260 |
| Nov 4, 2025 | 6.42 | 7.08 | 6.41 | 6.73 | 6.73 | 4.83% | 419,594 |
| Nov 3, 2025 | 7.01 | 7.03 | 6.33 | 6.42 | 6.42 | -9.58% | 750,237 |
| Oct 31, 2025 | 7.10 | 7.19 | 7.02 | 7.10 | 7.10 | -0.70% | 80,396 |
| Oct 30, 2025 | 7.11 | 7.22 | 6.96 | 7.15 | 7.15 | -0.83% | 114,397 |
| Oct 29, 2025 | 7.47 | 7.47 | 7.10 | 7.21 | 7.21 | -2.17% | 212,053 |
| Oct 28, 2025 | 7.39 | 7.52 | 7.27 | 7.37 | 7.37 | -1.21% | 154,893 |
| Oct 27, 2025 | 7.71 | 7.74 | 7.40 | 7.46 | 7.46 | -1.97% | 210,105 |
| Oct 24, 2025 | 7.81 | 7.94 | 7.49 | 7.61 | 7.61 | -3.18% | 252,475 |
| Oct 23, 2025 | 7.72 | 7.98 | 7.66 | 7.86 | 7.86 | 1.81% | 137,650 |
| Oct 22, 2025 | 7.92 | 7.92 | 7.50 | 7.72 | 7.72 | -2.53% | 192,458 |
| Oct 21, 2025 | 8.59 | 8.60 | 7.82 | 7.92 | 7.92 | -6.60% | 175,408 |
| Oct 20, 2025 | 8.57 | 8.87 | 8.33 | 8.48 | 8.48 | 0.71% | 165,064 |
| Oct 17, 2025 | 8.40 | 8.71 | 8.30 | 8.42 | 8.42 | -4.32% | 110,883 |
| Oct 16, 2025 | 8.69 | 9.06 | 8.29 | 8.80 | 8.80 | 5.90% | 345,222 |
| Oct 15, 2025 | 7.84 | 8.60 | 7.84 | 8.31 | 8.31 | 9.63% | 429,020 |
| Oct 14, 2025 | 7.48 | 7.61 | 7.42 | 7.58 | 7.58 | -1.04% | 133,545 |
| Oct 13, 2025 | 7.35 | 7.77 | 7.24 | 7.66 | 7.66 | 7.28% | 335,147 |
| Oct 10, 2025 | 7.77 | 7.86 | 7.02 | 7.14 | 7.14 | -8.11% | 239,203 |
| Oct 9, 2025 | 7.86 | 7.90 | 7.61 | 7.77 | 7.77 | -1.65% | 206,329 |
| Oct 8, 2025 | 7.83 | 7.98 | 7.80 | 7.90 | 7.90 | 1.80% | 226,119 |
| Oct 7, 2025 | 8.22 | 8.24 | 7.66 | 7.76 | 7.76 | -5.71% | 391,294 |
| Oct 6, 2025 | 8.29 | 8.47 | 8.18 | 8.23 | 8.23 | -0.12% | 291,299 |
| Oct 3, 2025 | 8.81 | 8.95 | 8.10 | 8.24 | 8.24 | -6.04% | 279,267 |
| Oct 2, 2025 | 9.00 | 9.08 | 8.62 | 8.77 | 8.77 | -1.24% | 320,367 |
| Oct 1, 2025 | 9.00 | 9.28 | 8.77 | 8.88 | 8.88 | -1.99% | 318,455 |
| Sep 30, 2025 | 9.32 | 9.41 | 9.00 | 9.06 | 9.06 | -2.69% | 364,576 |
| Sep 29, 2025 | 9.25 | 9.31 | 8.90 | 9.31 | 9.31 | 3.44% | 383,227 |
| Sep 26, 2025 | 8.98 | 9.06 | 8.71 | 9.00 | 9.00 | 1.12% | 282,897 |
| Sep 25, 2025 | 9.00 | 9.24 | 8.83 | 8.90 | 8.90 | -1.22% | 270,675 |
| Sep 24, 2025 | 9.31 | 9.61 | 8.90 | 9.01 | 9.01 | -2.49% | 506,310 |
| Sep 23, 2025 | 9.76 | 9.77 | 9.21 | 9.24 | 9.24 | -6.29% | 183,698 |
| Sep 22, 2025 | 9.84 | 10.11 | 9.62 | 9.86 | 9.86 | -0.60% | 465,376 |
| Sep 19, 2025 | 10.08 | 10.28 | 9.90 | 9.92 | 9.92 | -1.88% | 228,535 |
| Sep 18, 2025 | 9.92 | 10.11 | 9.75 | 10.11 | 10.11 | 1.30% | 366,873 |
| Sep 17, 2025 | 9.76 | 10.14 | 9.50 | 9.98 | 9.98 | 3.10% | 855,729 |
| Sep 16, 2025 | 10.00 | 10.24 | 9.60 | 9.68 | 9.68 | -3.87% | 254,415 |
| Sep 15, 2025 | 10.18 | 10.19 | 9.72 | 10.07 | 10.07 | -1.08% | 412,958 |
| Sep 12, 2025 | 10.59 | 10.59 | 10.03 | 10.18 | 10.18 | -3.96% | 246,006 |
| Sep 11, 2025 | 10.13 | 10.70 | 10.01 | 10.60 | 10.60 | 3.72% | 457,147 |
| Sep 10, 2025 | 10.35 | 10.41 | 10.07 | 10.22 | 10.22 | -1.16% | 148,324 |
| Sep 9, 2025 | 10.16 | 10.43 | 9.88 | 10.34 | 10.34 | 1.27% | 482,622 |
| Sep 8, 2025 | 9.39 | 10.24 | 9.10 | 10.21 | 10.21 | 8.73% | 338,432 |
| Sep 5, 2025 | 9.02 | 9.45 | 8.97 | 9.39 | 9.39 | 6.83% | 504,918 |
| Sep 4, 2025 | 9.34 | 9.34 | 8.64 | 8.79 | 8.79 | -5.48% | 446,431 |
| Sep 3, 2025 | 9.55 | 9.73 | 9.24 | 9.30 | 9.30 | -3.53% | 189,911 |
| Sep 2, 2025 | 9.35 | 9.84 | 9.21 | 9.64 | 9.64 | 3.21% | 439,957 |
| Aug 29, 2025 | 9.61 | 9.68 | 9.16 | 9.34 | 9.34 | -3.31% | 444,992 |
| Aug 28, 2025 | 9.67 | 9.86 | 9.45 | 9.66 | 9.66 | 0.31% | 151,686 |
| Aug 27, 2025 | 9.64 | 9.66 | 9.40 | 9.63 | 9.63 | -0.93% | 200,796 |
| Aug 26, 2025 | 9.84 | 10.06 | 9.53 | 9.72 | 9.72 | -1.82% | 133,093 |
| Aug 25, 2025 | 10.40 | 10.59 | 9.50 | 9.90 | 9.90 | -3.32% | 691,919 |
| Aug 22, 2025 | 9.54 | 10.40 | 9.30 | 10.24 | 10.24 | 6.67% | 994,091 |
| Aug 21, 2025 | 9.25 | 10.07 | 9.19 | 9.60 | 9.60 | 0.63% | 823,352 |
| Aug 20, 2025 | 9.38 | 9.74 | 9.16 | 9.54 | 9.54 | 0.63% | 286,299 |
| Aug 19, 2025 | 9.00 | 9.56 | 9.00 | 9.48 | 9.48 | 5.45% | 766,803 |
| Aug 18, 2025 | 9.51 | 9.67 | 8.90 | 8.99 | 8.99 | -4.67% | 322,635 |
| Aug 15, 2025 | 9.52 | 9.99 | 9.41 | 9.43 | 9.43 | -0.74% | 1,065,914 |
| Aug 14, 2025 | 9.04 | 9.54 | 8.80 | 9.50 | 9.50 | 2.15% | 574,603 |
| Aug 13, 2025 | 9.38 | 10.16 | 9.28 | 9.30 | 9.30 | 0.87% | 991,249 |
| Aug 12, 2025 | 8.95 | 9.35 | 8.85 | 9.22 | 9.22 | 3.13% | 553,046 |
| Aug 11, 2025 | 9.24 | 9.48 | 8.88 | 8.94 | 8.94 | -2.61% | 480,104 |
| Aug 8, 2025 | 9.04 | 9.44 | 8.92 | 9.18 | 9.18 | 1.66% | 297,493 |
| Aug 7, 2025 | 9.25 | 9.38 | 8.90 | 9.03 | 9.03 | -0.88% | 188,427 |
| Aug 6, 2025 | 8.73 | 9.18 | 8.55 | 9.11 | 9.11 | 4.59% | 249,963 |
| Aug 5, 2025 | 9.05 | 9.10 | 8.67 | 8.71 | 8.71 | -4.39% | 507,460 |
| Aug 4, 2025 | 9.01 | 9.88 | 9.00 | 9.11 | 9.11 | 4.83% | 484,606 |
| Aug 1, 2025 | 8.70 | 8.90 | 8.40 | 8.69 | 8.69 | -2.47% | 198,727 |
| Jul 31, 2025 | 8.84 | 9.01 | 8.55 | 8.91 | 8.91 | -1.00% | 622,473 |
| Jul 30, 2025 | 8.93 | 9.09 | 8.80 | 9.00 | 9.00 | 0.90% | 206,124 |
| Jul 29, 2025 | 8.48 | 9.07 | 8.45 | 8.92 | 8.92 | 4.94% | 905,993 |
| Jul 28, 2025 | 8.23 | 8.70 | 8.03 | 8.50 | 8.50 | 3.53% | 289,891 |
| Jul 25, 2025 | 8.74 | 8.95 | 8.21 | 8.21 | 8.21 | -7.02% | 299,416 |
| Jul 24, 2025 | 9.34 | 9.34 | 8.76 | 8.83 | 8.83 | -5.46% | 461,937 |
| Jul 23, 2025 | 9.40 | 9.50 | 8.86 | 9.34 | 9.34 | -0.53% | 610,634 |
| Jul 22, 2025 | 9.67 | 9.70 | 9.26 | 9.39 | 9.39 | -2.69% | 403,778 |
| Jul 21, 2025 | 9.88 | 10.08 | 9.60 | 9.65 | 9.65 | -4.36% | 1,114,158 |
| Jul 18, 2025 | 10.58 | 10.66 | 9.63 | 10.09 | 10.09 | -3.90% | 491,876 |
| Jul 17, 2025 | 11.00 | 11.00 | 10.38 | 10.50 | 10.50 | -4.20% | 947,819 |