Yatsen Holding Limited (YSG)
NYSE: YSG · Real-Time Price · USD
3.930
+0.180 (4.80%)
At close: Mar 9, 2026, 4:00 PM EDT
3.930
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Yatsen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.71 | 3.98 | 3.71 | 3.94 | - | 5.07% | 49,042 |
| 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 |
| Mar 2, 2026 | 4.10 | 4.18 | 3.89 | 4.05 | 4.05 | -8.99% | 455,908 |
| Feb 27, 2026 | 4.61 | 4.61 | 4.37 | 4.45 | 4.45 | -2.20% | 73,084 |
| Feb 26, 2026 | 4.34 | 4.88 | 4.34 | 4.55 | 4.55 | 3.64% | 122,210 |
| Feb 25, 2026 | 4.39 | 4.43 | 4.35 | 4.39 | 4.39 | 0.92% | 30,733 |
| Feb 24, 2026 | 4.16 | 4.40 | 4.16 | 4.35 | 4.35 | 2.84% | 62,675 |
| Feb 23, 2026 | 4.13 | 4.30 | 4.13 | 4.23 | 4.23 | 1.20% | 53,639 |
| Feb 20, 2026 | 4.23 | 4.33 | 4.10 | 4.18 | 4.18 | -1.88% | 60,531 |
| Feb 19, 2026 | 4.10 | 4.35 | 4.10 | 4.26 | 4.26 | 3.65% | 32,819 |
| Feb 18, 2026 | 4.06 | 4.18 | 4.06 | 4.11 | 4.11 | 1.99% | 12,139 |
| Feb 17, 2026 | 4.10 | 4.12 | 3.93 | 4.03 | 4.03 | -1.95% | 20,141 |
| Feb 13, 2026 | 4.05 | 4.16 | 4.05 | 4.11 | 4.11 | - | 12,050 |
| Feb 12, 2026 | 4.12 | 4.24 | 4.08 | 4.11 | 4.11 | -0.24% | 40,555 |
| Feb 11, 2026 | 4.15 | 4.18 | 4.10 | 4.12 | 4.12 | -1.20% | 18,789 |
| Feb 10, 2026 | 4.02 | 4.33 | 4.02 | 4.17 | 4.17 | 3.99% | 37,812 |
| Feb 9, 2026 | 3.96 | 4.10 | 3.85 | 4.01 | 4.01 | 1.78% | 163,342 |
| Feb 6, 2026 | 3.87 | 4.01 | 3.85 | 3.94 | 3.94 | 2.34% | 53,055 |
| Feb 5, 2026 | 3.89 | 4.04 | 3.85 | 3.85 | 3.85 | 0.52% | 48,975 |
| Feb 4, 2026 | 4.11 | 4.11 | 3.83 | 3.83 | 3.83 | -6.13% | 284,417 |
| Feb 3, 2026 | 4.07 | 4.15 | 4.07 | 4.08 | 4.08 | -0.73% | 46,104 |
| Feb 2, 2026 | 4.24 | 4.25 | 4.06 | 4.11 | 4.11 | -3.52% | 63,726 |
| Jan 30, 2026 | 4.17 | 4.30 | 4.17 | 4.26 | 4.26 | 1.91% | 52,868 |
| Jan 29, 2026 | 4.39 | 4.48 | 4.06 | 4.18 | 4.18 | -4.13% | 229,342 |
| Jan 28, 2026 | 4.25 | 4.59 | 4.25 | 4.36 | 4.36 | 3.81% | 203,983 |
| Jan 27, 2026 | 4.20 | 4.28 | 4.20 | 4.20 | 4.20 | 0.48% | 34,704 |
| Jan 26, 2026 | 4.26 | 4.31 | 4.09 | 4.18 | 4.18 | -1.88% | 61,577 |
| Jan 23, 2026 | 4.40 | 4.50 | 4.10 | 4.26 | 4.26 | -5.12% | 81,277 |
| Jan 22, 2026 | 4.38 | 4.62 | 4.34 | 4.49 | 4.49 | 2.51% | 68,477 |
| Jan 21, 2026 | 4.44 | 4.45 | 4.30 | 4.38 | 4.38 | -0.23% | 72,257 |
| Jan 20, 2026 | 4.11 | 4.49 | 4.11 | 4.39 | 4.39 | 4.28% | 104,625 |
| Jan 16, 2026 | 4.23 | 4.31 | 4.13 | 4.21 | 4.21 | -2.09% | 64,706 |
| Jan 15, 2026 | 4.43 | 4.65 | 4.30 | 4.30 | 4.30 | -3.15% | 66,689 |
| Jan 14, 2026 | 4.52 | 4.61 | 4.39 | 4.44 | 4.44 | -1.55% | 218,181 |
| Jan 13, 2026 | 4.70 | 4.71 | 4.51 | 4.51 | 4.51 | -3.01% | 47,095 |
| Jan 12, 2026 | 4.20 | 4.74 | 4.15 | 4.65 | 4.65 | 10.71% | 275,906 |
| Jan 9, 2026 | 4.34 | 4.55 | 4.20 | 4.20 | 4.20 | -3.23% | 119,917 |
| Jan 8, 2026 | 4.07 | 4.43 | 4.07 | 4.34 | 4.34 | 6.37% | 128,555 |
| Jan 7, 2026 | 4.10 | 4.15 | 4.00 | 4.08 | 4.08 | -1.21% | 147,342 |
| Jan 6, 2026 | 4.23 | 4.45 | 4.10 | 4.13 | 4.13 | -2.82% | 66,439 |
| Jan 5, 2026 | 4.25 | 4.28 | 4.11 | 4.25 | 4.25 | 0.24% | 100,967 |
| Jan 2, 2026 | 3.98 | 4.38 | 3.97 | 4.24 | 4.24 | 9.00% | 130,951 |
| Dec 31, 2025 | 4.00 | 4.16 | 3.88 | 3.89 | 3.89 | -1.77% | 203,206 |
| Dec 30, 2025 | 4.07 | 4.18 | 3.90 | 3.96 | 3.96 | -2.94% | 307,231 |
| Dec 29, 2025 | 4.16 | 4.35 | 4.05 | 4.08 | 4.08 | -1.21% | 319,950 |
| Dec 26, 2025 | 4.30 | 4.30 | 4.11 | 4.13 | 4.13 | -3.95% | 96,607 |
| Dec 24, 2025 | 4.30 | 4.40 | 4.27 | 4.30 | 4.30 | -0.23% | 42,596 |
| Dec 23, 2025 | 4.42 | 4.45 | 4.28 | 4.31 | 4.31 | -2.71% | 75,458 |
| Dec 22, 2025 | 4.35 | 4.53 | 4.34 | 4.43 | 4.43 | 2.07% | 88,684 |
| Dec 19, 2025 | 4.28 | 4.44 | 4.27 | 4.34 | 4.34 | 1.17% | 129,037 |
| Dec 18, 2025 | 4.23 | 4.36 | 4.19 | 4.29 | 4.29 | 2.14% | 133,690 |
| Dec 17, 2025 | 4.20 | 4.28 | 4.18 | 4.20 | 4.20 | 0.24% | 178,490 |
| Dec 16, 2025 | 4.28 | 4.35 | 4.15 | 4.19 | 4.19 | -3.68% | 168,930 |
| Dec 15, 2025 | 4.28 | 4.50 | 4.27 | 4.35 | 4.35 | 0.46% | 124,840 |
| Dec 12, 2025 | 4.63 | 4.82 | 4.25 | 4.33 | 4.33 | 11.31% | 853,152 |
| Dec 11, 2025 | 5.55 | 5.64 | 3.30 | 3.89 | 3.89 | -30.91% | 1,378,063 |
| Dec 10, 2025 | 5.65 | 5.73 | 5.55 | 5.63 | 5.63 | - | 61,601 |
| Dec 9, 2025 | 5.52 | 5.66 | 5.32 | 5.63 | 5.63 | 0.54% | 86,464 |
| Dec 8, 2025 | 5.60 | 5.72 | 5.53 | 5.60 | 5.60 | -0.53% | 212,785 |
| 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% | 130,046 |
| 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% | 91,007 |
| 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 |