NYSE : YSG
Yatsen Holding Limited — Price history
Consumer Staples · Household & Personal Products · China
Last price 2.36 USD (Oct 30, 2026, 9:44 AM EDT) · Market cap 221.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Yatsen Holding Limited (YSG) closed at 2.15 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.2 | 2.29 | 2.15 | 2.15 | 29,238 | -4.44% |
| 2026-10-30 | 2.32 | 2.36 | 2.15 | 2.25 | 42,769 | -4.26% |
| 2026-10-29 | 2.33 | 2.48 | 2.24 | 2.35 | 47,131 | +0.00% |
| 2026-10-28 | 2.36 | 2.39 | 2.32 | 2.35 | 22,945 | -1.67% |
| 2026-10-27 | 2.33 | 2.41 | 2.31 | 2.39 | 12,447 | -0.42% |
| 2026-10-26 | 2.42 | 2.447 | 2.36 | 2.4 | 15,449 | -0.83% |
| 2026-10-23 | 2.365 | 2.45 | 2.365 | 2.42 | 31,029 | +0.00% |
| 2026-10-22 | 2.38 | 2.455 | 2.38 | 2.42 | 28,820 | -4.35% |
| 2026-10-21 | 2.46 | 2.635 | 2.46 | 2.53 | 27,329 | -1.94% |
| 2026-10-20 | 2.54 | 2.62 | 2.52 | 2.58 | 38,963 | +1.18% |
| 2026-10-19 | 2.54 | 2.63 | 2.54 | 2.55 | 48,526 | -1.16% |
| 2026-10-16 | 2.6 | 2.65 | 2.55 | 2.58 | 28,240 | -2.64% |
| 2026-10-15 | 2.5 | 2.65 | 2.465 | 2.65 | 52,216 | +6.00% |
| 2026-10-14 | 2.4 | 2.5 | 2.39 | 2.5 | 52,884 | +3.31% |
| 2026-10-13 | 2.49 | 2.53 | 2.42 | 2.42 | 60,948 | -5.47% |
| 2026-10-12 | 2.58 | 2.6 | 2.505 | 2.56 | 34,131 | -0.78% |
| 2026-10-09 | 2.48 | 2.62 | 2.45 | 2.58 | 61,828 | +2.79% |
| 2026-10-08 | 2.59 | 2.66 | 2.5 | 2.51 | 51,211 | -4.92% |
| 2026-10-07 | 2.52 | 2.67 | 2.52 | 2.64 | 48,648 | +3.13% |
| 2026-10-06 | 2.53 | 2.71 | 2.53 | 2.56 | 60,465 | -0.78% |
| 2026-10-05 | 2.64 | 2.74 | 2.555 | 2.58 | 46,701 | -2.27% |
| 2026-10-02 | 2.73 | 2.75 | 2.62 | 2.64 | 52,262 | -3.30% |
| 2026-10-01 | 2.73 | 2.85 | 2.65 | 2.73 | 61,483 | -1.80% |
| 2026-09-30 | 2.53 | 2.92 | 2.52 | 2.78 | 148,281 | +9.02% |
| 2026-09-29 | 2.42 | 2.56 | 2.4 | 2.55 | 65,358 | +0.79% |
| 2026-09-28 | 2.54 | 2.59 | 2.47 | 2.53 | 61,279 | -0.39% |
| 2026-09-25 | 2.46 | 2.65 | 2.41 | 2.54 | 80,542 | +2.42% |
| 2026-09-24 | 2.79 | 2.79 | 2.43 | 2.48 | 341,714 | -10.14% |
| 2026-09-23 | 2.72 | 2.805 | 2.72 | 2.76 | 44,664 | +1.10% |
| 2026-09-22 | 2.7 | 2.775 | 2.67 | 2.73 | 57,816 | +4.60% |
| 2026-09-21 | 2.49 | 2.64 | 2.46 | 2.61 | 114,913 | +4.82% |
| 2026-09-18 | 2.63 | 2.705 | 2.48 | 2.49 | 162,253 | -5.32% |
| 2026-09-17 | 2.48 | 2.67 | 2.48 | 2.63 | 71,398 | +0.77% |
| 2026-09-16 | 2.63 | 2.65 | 2.55 | 2.61 | 58,849 | +1.95% |
| 2026-09-15 | 2.57 | 2.639 | 2.51 | 2.56 | 88,901 | -0.78% |
| 2026-09-14 | 2.655 | 2.69 | 2.56 | 2.58 | 72,101 | -2.64% |
| 2026-09-11 | 2.62 | 2.7 | 2.62 | 2.65 | 54,491 | +1.92% |
| 2026-09-10 | 2.66 | 2.76 | 2.6 | 2.6 | 62,228 | -6.14% |
| 2026-09-09 | 2.67 | 2.988 | 2.541 | 2.77 | 99,391 | +1.47% |
| 2026-09-08 | 2.66 | 2.75 | 2.45 | 2.73 | 128,390 | +2.63% |
| 2026-09-04 | 2.4 | 2.7 | 2.4 | 2.66 | 136,723 | +12.24% |
| 2026-09-03 | 2.49 | 2.505 | 2.36 | 2.37 | 68,530 | -6.32% |
| 2026-09-02 | 2.44 | 2.69 | 2.37 | 2.53 | 103,525 | -4.89% |
| 2026-09-01 | 2.89 | 2.89 | 2.65 | 2.66 | 42,199 | -3.27% |
| 2026-08-31 | 2.99 | 3.01 | 2.72 | 2.75 | 69,375 | -9.54% |
| 2026-08-28 | 3 | 3.175 | 2.97 | 3.04 | 113,691 | +0.66% |
| 2026-08-27 | 2.98 | 3.06 | 2.96 | 3.02 | 87,306 | +2.72% |
| 2026-08-26 | 2.95 | 3.04 | 2.93 | 2.94 | 48,796 | -0.68% |
| 2026-08-25 | 3 | 3.02 | 2.95 | 2.96 | 45,533 | -1.33% |
| 2026-08-24 | 3 | 3.06 | 2.96 | 3 | 50,507 | +0.00% |
| 2026-08-21 | 3.01 | 3.01 | 2.97 | 3 | 63,428 | +0.67% |
| 2026-08-20 | 2.88 | 3.01 | 2.88 | 2.98 | 33,414 | +0.68% |
| 2026-08-19 | 3.025 | 3.14 | 2.84 | 2.96 | 115,996 | -3.27% |
| 2026-08-18 | 3.16 | 3.22 | 3.05 | 3.06 | 55,895 | -4.08% |
| 2026-08-17 | 3.335 | 3.41 | 3.09 | 3.19 | 109,718 | -6.18% |
| 2026-08-14 | 3.36 | 3.49 | 3.26 | 3.4 | 55,437 | +0.00% |
| 2026-08-13 | 3.28 | 3.48 | 3.28 | 3.4 | 53,540 | +1.19% |
| 2026-08-12 | 3.245 | 3.41 | 3.245 | 3.36 | 49,320 | +0.60% |
| 2026-08-11 | 3.15 | 3.37 | 3.15 | 3.34 | 47,217 | +0.30% |
| 2026-08-10 | 3.45 | 3.45 | 3.23 | 3.33 | 46,661 | -2.06% |
| 2026-08-07 | 3.25 | 3.45 | 3.17 | 3.4 | 91,446 | +4.94% |
| 2026-08-06 | 3.2 | 3.32 | 3.2 | 3.24 | 48,178 | +1.25% |
| 2026-08-05 | 2.94 | 3.22 | 2.94 | 3.2 | 99,513 | +7.38% |
| 2026-08-04 | 3.3 | 3.42 | 2.95 | 2.98 | 362,811 | -8.87% |
| 2026-08-03 | 3.4 | 3.5 | 3.26 | 3.27 | 79,558 | -4.66% |
| 2026-07-31 | 3.5 | 3.5 | 3.38 | 3.43 | 79,191 | -1.44% |
| 2026-07-30 | 3.275 | 3.525 | 3.275 | 3.48 | 109,928 | +2.96% |
| 2026-07-29 | 3.45 | 3.46 | 3.29 | 3.38 | 70,885 | -1.46% |
| 2026-07-28 | 3.48 | 3.5 | 3.35 | 3.43 | 72,665 | +1.18% |
| 2026-07-27 | 3.32 | 3.47 | 3.25 | 3.39 | 71,468 | +2.11% |
| 2026-07-24 | 3.49 | 3.49 | 3.2 | 3.32 | 81,920 | +0.61% |
| 2026-07-23 | 3.195 | 3.46 | 3.195 | 3.3 | 70,596 | -4.07% |
| 2026-07-22 | 3.26 | 3.58 | 3.26 | 3.44 | 68,757 | -1.43% |
| 2026-07-21 | 3.5 | 3.59 | 3.28 | 3.49 | 54,411 | -0.85% |
| 2026-07-20 | 3.57 | 3.66 | 3.49 | 3.52 | 56,881 | -1.40% |
| 2026-07-17 | 3.65 | 3.71 | 3.5 | 3.57 | 93,085 | -3.51% |
| 2026-07-16 | 3.6 | 3.76 | 3.47 | 3.7 | 89,346 | +0.82% |
| 2026-07-15 | 3.54 | 3.7 | 3.445 | 3.67 | 93,326 | +3.09% |
| 2026-07-14 | 3.52 | 3.62 | 3.48 | 3.56 | 82,991 | +1.42% |
| 2026-07-13 | 3.57 | 3.7 | 3.43 | 3.51 | 138,799 | -3.04% |
| 2026-07-10 | 3.49 | 3.74 | 3.43 | 3.62 | 182,835 | +5.54% |
| 2026-07-09 | 3.39 | 3.535 | 3.27 | 3.43 | 103,683 | -0.87% |
| 2026-07-08 | 3.495 | 3.52 | 3.4 | 3.46 | 72,251 | -2.26% |
| 2026-07-07 | 3.36 | 3.6 | 3.36 | 3.54 | 122,920 | +0.28% |
| 2026-07-06 | 3.365 | 3.55 | 3.365 | 3.53 | 106,278 | +1.73% |
| 2026-07-02 | 3.17 | 3.49 | 3.17 | 3.47 | 96,643 | +0.29% |
| 2026-07-01 | 3.23 | 3.46 | 3.19 | 3.46 | 134,416 | +9.15% |
| 2026-06-30 | 3.27 | 3.29 | 3.03 | 3.17 | 177,778 | -1.55% |
| 2026-06-29 | 3.11 | 3.29 | 3.09 | 3.22 | 112,106 | +0.63% |
| 2026-06-26 | 3.08 | 3.35 | 3.08 | 3.2 | 128,749 | +2.56% |
| 2026-06-25 | 3.36 | 3.45 | 3.1 | 3.12 | 137,196 | -6.59% |
| 2026-06-24 | 3.24 | 3.43 | 3.04 | 3.34 | 127,283 | +2.14% |
| 2026-06-23 | 3.04 | 3.29 | 3.04 | 3.27 | 125,884 | +5.48% |
| 2026-06-22 | 3.15 | 3.265 | 2.98 | 3.1 | 172,787 | -3.13% |
| 2026-06-18 | 3.33 | 3.44 | 3.155 | 3.2 | 149,818 | -3.32% |
| 2026-06-17 | 3.5 | 3.57 | 3.22 | 3.31 | 144,873 | -5.70% |
| 2026-06-16 | 3.32 | 3.55 | 3.32 | 3.51 | 211,021 | +4.78% |
| 2026-06-15 | 3.14 | 3.38 | 3.14 | 3.35 | 159,130 | +7.72% |
| 2026-06-12 | 3.13 | 3.204 | 3.02 | 3.11 | 121,182 | -0.96% |
| 2026-06-11 | 3.02 | 3.19 | 3.005 | 3.14 | 115,689 | +3.63% |
| 2026-06-10 | 3.05 | 3.29 | 2.96 | 3.03 | 187,634 | -3.19% |
| 2026-06-09 | 2.96 | 3.13 | 2.9 | 3.13 | 330,029 | +7.56% |
| 2026-06-08 | 2.69 | 2.95 | 2.69 | 2.91 | 165,159 | +9.40% |
| 2026-06-05 | 3.05 | 3.29 | 2.645 | 2.66 | 294,292 | -13.36% |
| 2026-06-04 | 3.47 | 3.61 | 3.03 | 3.07 | 353,629 | -11.78% |
| 2026-06-03 | 3.5 | 3.69 | 3.42 | 3.48 | 215,860 | +0.58% |
| 2026-06-02 | 3.46 | 3.84 | 3.36 | 3.46 | 398,252 | -0.29% |
| 2026-06-01 | 3.16 | 3.54 | 3.14 | 3.47 | 182,635 | +10.16% |
| 2026-05-29 | 3.45 | 3.57 | 3.09 | 3.15 | 224,385 | -8.16% |
| 2026-05-28 | 2.87 | 3.46 | 2.78 | 3.43 | 355,113 | +17.87% |
| 2026-05-27 | 2.68 | 2.94 | 2.68 | 2.91 | 138,750 | +8.18% |
| 2026-05-26 | 2.54 | 2.72 | 2.35 | 2.69 | 286,596 | +3.86% |
| 2026-05-22 | 2.4 | 2.72 | 2.39 | 2.59 | 320,408 | +8.37% |
| 2026-05-21 | 2.22 | 2.48 | 2.18 | 2.39 | 447,188 | +9.13% |
| 2026-05-20 | 2.37 | 2.37 | 2.15 | 2.19 | 349,674 | -6.01% |
| 2026-05-19 | 2.49 | 2.52 | 2.27 | 2.33 | 251,670 | -5.67% |
| 2026-05-18 | 2.5 | 2.54 | 2.415 | 2.47 | 100,030 | +0.41% |
| 2026-05-15 | 2.53 | 2.54 | 2.42 | 2.46 | 131,492 | -3.15% |
| 2026-05-14 | 2.79 | 2.79 | 2.47 | 2.54 | 206,770 | -7.30% |
| 2026-05-13 | 2.91 | 2.94 | 2.72 | 2.74 | 104,722 | -5.52% |