Yatsen Holding Limited (YSG)
NYSE: YSG · Real-Time Price · USD
2.830
+0.030 (1.07%)
At close: Apr 28, 2026, 4:00 PM EDT
2.900
+0.070 (2.47%)
After-hours: Apr 28, 2026, 7:56 PM EDT
Yatsen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |