Yatsen Holding Limited (YSG)
NYSE: YSG · Real-Time Price · USD
3.200
+0.080 (2.56%)
At close: Jun 26, 2026, 4:00 PM EDT
3.050
-0.150 (-4.69%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Yatsen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.08 | 3.35 | 3.08 | 3.20 | 3.20 | 2.56% | 128,483 |
| Jun 25, 2026 | 3.36 | 3.45 | 3.10 | 3.12 | 3.12 | -6.59% | 137,196 |
| Jun 24, 2026 | 3.24 | 3.43 | 3.04 | 3.34 | 3.34 | 2.14% | 127,263 |
| Jun 23, 2026 | 3.04 | 3.29 | 3.04 | 3.27 | 3.27 | 5.48% | 125,884 |
| Jun 22, 2026 | 3.15 | 3.27 | 2.98 | 3.10 | 3.10 | -3.13% | 172,780 |
| Jun 18, 2026 | 3.33 | 3.44 | 3.16 | 3.20 | 3.20 | -3.32% | 149,818 |
| Jun 17, 2026 | 3.50 | 3.57 | 3.22 | 3.31 | 3.31 | -5.70% | 144,873 |
| Jun 16, 2026 | 3.32 | 3.55 | 3.32 | 3.51 | 3.51 | 4.78% | 211,021 |
| Jun 15, 2026 | 3.14 | 3.38 | 3.14 | 3.35 | 3.35 | 7.72% | 159,130 |
| Jun 12, 2026 | 3.13 | 3.20 | 3.02 | 3.11 | 3.11 | -0.96% | 121,182 |
| Jun 11, 2026 | 3.02 | 3.19 | 3.01 | 3.14 | 3.14 | 3.63% | 115,467 |
| Jun 10, 2026 | 3.05 | 3.29 | 2.96 | 3.03 | 3.03 | -3.19% | 187,634 |
| Jun 9, 2026 | 2.96 | 3.13 | 2.90 | 3.13 | 3.13 | 7.56% | 329,023 |
| Jun 8, 2026 | 2.69 | 2.95 | 2.69 | 2.91 | 2.91 | 9.40% | 165,159 |
| Jun 5, 2026 | 3.05 | 3.29 | 2.65 | 2.66 | 2.66 | -13.36% | 294,290 |
| Jun 4, 2026 | 3.47 | 3.61 | 3.03 | 3.07 | 3.07 | -11.78% | 353,629 |
| Jun 3, 2026 | 3.50 | 3.69 | 3.42 | 3.48 | 3.48 | 0.58% | 215,857 |
| 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 |
| Mar 23, 2026 | 3.87 | 3.87 | 3.62 | 3.70 | 3.70 | -2.89% | 209,278 |
| 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% | 207,044 |
| Mar 18, 2026 | 3.86 | 3.92 | 3.61 | 3.63 | 3.63 | -6.44% | 275,196 |
| 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% | 296,173 |
| Mar 10, 2026 | 3.93 | 4.00 | 3.81 | 3.82 | 3.82 | -2.80% | 89,547 |
| Mar 9, 2026 | 3.71 | 3.98 | 3.71 | 3.93 | 3.93 | 4.80% | 55,142 |
| Mar 6, 2026 | 3.78 | 3.87 | 3.72 | 3.75 | 3.75 | -0.53% | 118,529 |
| 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% | 55,130 |
| Mar 3, 2026 | 3.95 | 4.00 | 3.75 | 3.78 | 3.78 | -6.67% | 401,051 |
| 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% | 30,737 |
| 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% | 33,493 |
| Feb 18, 2026 | 4.06 | 4.18 | 4.06 | 4.11 | 4.11 | 1.99% | 12,430 |
| 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% | 18,790 |
| 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% | 164,642 |
| 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% | 50,975 |
| 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 |