Yatsen Holding Limited YSG
1.94 USD -0.01 (-0.51%)
Regular-session close
1.94 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
1.85 Day range 1.94
1.79 52-week range 6.84
- YTD
- -50.13%
- 1 year
- -70.78%
YSG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.87 | 1.94 | 1.85 | 1.94 | -0.01 | -0.51% | 21,589 |
| Nov 12, 2026 | 1.87 | 2.02 | 1.82 | 1.95 | +0.03 | +1.56% | 25,700 |
| Nov 11, 2026 | 1.93 | 1.98 | 1.85 | 1.92 | -0.01 | -0.52% | 31,400 |
| Nov 10, 2026 | 1.91 | 2.01 | 1.90 | 1.93 | -0.03 | -1.53% | 56,100 |
| Nov 9, 2026 | 1.89 | 2.07 | 1.85 | 1.96 | +0.05 | +2.62% | 38,900 |
| Nov 6, 2026 | 1.83 | 1.96 | 1.80 | 1.91 | +0.06 | +3.24% | 36,500 |
| Nov 5, 2026 | 2.00 | 2.11 | 1.83 | 1.85 | -0.19 | -9.31% | 75,200 |
| Nov 4, 2026 | 1.85 | 2.10 | 1.85 | 2.04 | +0.21 | +11.48% | 45,700 |
| Nov 3, 2026 | 1.81 | 1.94 | 1.67 | 1.83 | +0.04 | +2.23% | 129,400 |
| Nov 2, 2026 | 2.20 | 2.29 | 1.76 | 1.79 | -0.46 | -20.44% | 168,800 |
| Oct 30, 2026 | 2.32 | 2.36 | 2.15 | 2.25 | -0.10 | -4.26% | 42,800 |
| Oct 29, 2026 | 2.33 | 2.48 | 2.24 | 2.35 | 0.00 | 0.00% | 46,900 |
| Oct 28, 2026 | 2.36 | 2.39 | 2.32 | 2.35 | -0.04 | -1.67% | 22,900 |
| Oct 27, 2026 | 2.33 | 2.41 | 2.31 | 2.39 | -0.01 | -0.42% | 12,400 |
| Oct 26, 2026 | 2.42 | 2.45 | 2.36 | 2.40 | -0.02 | -0.83% | 15,400 |
| Oct 23, 2026 | 2.37 | 2.45 | 2.37 | 2.42 | 0.00 | 0.00% | 31,000 |
| Oct 22, 2026 | 2.38 | 2.45 | 2.38 | 2.42 | -0.11 | -4.35% | 28,800 |
| Oct 21, 2026 | 2.46 | 2.63 | 2.46 | 2.53 | -0.05 | -1.94% | 27,300 |
| Oct 20, 2026 | 2.54 | 2.62 | 2.52 | 2.58 | +0.03 | +1.18% | 39,000 |
| Oct 19, 2026 | 2.54 | 2.63 | 2.54 | 2.55 | -0.03 | -1.16% | 48,500 |
| Oct 16, 2026 | 2.60 | 2.65 | 2.55 | 2.58 | -0.07 | -2.64% | 42,100 |
| Oct 15, 2026 | 2.50 | 2.65 | 2.46 | 2.65 | +0.15 | +6.00% | 52,200 |
| Oct 14, 2026 | 2.40 | 2.50 | 2.39 | 2.50 | +0.08 | +3.31% | 52,900 |
| Oct 13, 2026 | 2.49 | 2.53 | 2.42 | 2.42 | -0.14 | -5.47% | 60,900 |
| Oct 12, 2026 | 2.58 | 2.60 | 2.51 | 2.56 | -0.02 | -0.78% | 34,100 |
| Oct 9, 2026 | 2.48 | 2.62 | 2.45 | 2.58 | +0.07 | +2.79% | 61,800 |
| Oct 8, 2026 | 2.59 | 2.66 | 2.50 | 2.51 | -0.13 | -4.92% | 55,100 |
| Oct 7, 2026 | 2.52 | 2.67 | 2.52 | 2.64 | +0.08 | +3.13% | 55,600 |
| Oct 6, 2026 | 2.53 | 2.71 | 2.53 | 2.56 | -0.02 | -0.78% | 64,000 |
| Oct 5, 2026 | 2.64 | 2.74 | 2.56 | 2.58 | -0.06 | -2.27% | 46,700 |
| Oct 2, 2026 | 2.73 | 2.75 | 2.62 | 2.64 | -0.09 | -3.30% | 52,300 |
| Oct 1, 2026 | 2.73 | 2.85 | 2.65 | 2.73 | -0.05 | -1.80% | 61,500 |
| Sep 30, 2026 | 2.53 | 2.92 | 2.52 | 2.78 | +0.23 | +9.02% | 150,000 |
| Sep 29, 2026 | 2.42 | 2.56 | 2.40 | 2.55 | +0.02 | +0.79% | 65,400 |
| Sep 28, 2026 | 2.54 | 2.59 | 2.47 | 2.53 | -0.01 | -0.39% | 61,300 |
| Sep 25, 2026 | 2.46 | 2.65 | 2.41 | 2.54 | +0.06 | +2.42% | 80,600 |
| Sep 24, 2026 | 2.79 | 2.79 | 2.43 | 2.48 | -0.28 | -10.14% | 341,700 |
| Sep 23, 2026 | 2.72 | 2.81 | 2.72 | 2.76 | +0.03 | +1.10% | 44,700 |
| Sep 22, 2026 | 2.70 | 2.78 | 2.67 | 2.73 | +0.12 | +4.60% | 59,000 |
| Sep 21, 2026 | 2.49 | 2.64 | 2.46 | 2.61 | +0.12 | +4.82% | 116,100 |
| Sep 18, 2026 | 2.63 | 2.70 | 2.48 | 2.49 | -0.14 | -5.32% | 162,300 |
| Sep 17, 2026 | 2.48 | 2.67 | 2.48 | 2.63 | +0.02 | +0.77% | 71,400 |
| Sep 16, 2026 | 2.63 | 2.65 | 2.55 | 2.61 | +0.05 | +1.95% | 58,800 |
| Sep 15, 2026 | 2.57 | 2.64 | 2.51 | 2.56 | -0.02 | -0.78% | 88,900 |
| Sep 14, 2026 | 2.65 | 2.69 | 2.56 | 2.58 | -0.07 | -2.64% | 73,300 |
| Sep 11, 2026 | 2.62 | 2.70 | 2.62 | 2.65 | +0.05 | +1.92% | 54,900 |
| Sep 10, 2026 | 2.66 | 2.76 | 2.60 | 2.60 | -0.17 | -6.14% | 62,400 |
| Sep 9, 2026 | 2.67 | 2.99 | 2.54 | 2.77 | +0.04 | +1.47% | 99,500 |
| Sep 8, 2026 | 2.66 | 2.75 | 2.45 | 2.73 | +0.07 | +2.63% | 128,400 |
| Sep 4, 2026 | 2.40 | 2.70 | 2.40 | 2.66 | +0.29 | +12.24% | 136,800 |
| Sep 3, 2026 | 2.49 | 2.51 | 2.36 | 2.37 | -0.16 | -6.32% | 68,500 |
| Sep 2, 2026 | 2.44 | 2.69 | 2.37 | 2.53 | -0.13 | -4.89% | 103,500 |
| Sep 1, 2026 | 2.89 | 2.89 | 2.65 | 2.66 | -0.09 | -3.27% | 42,200 |
| Aug 31, 2026 | 2.99 | 3.01 | 2.72 | 2.75 | -0.29 | -9.54% | 69,400 |
| Aug 28, 2026 | 3.00 | 3.17 | 2.97 | 3.04 | +0.02 | +0.66% | 113,700 |
| Aug 27, 2026 | 2.98 | 3.06 | 2.96 | 3.02 | +0.08 | +2.72% | 87,300 |
| Aug 26, 2026 | 2.95 | 3.04 | 2.93 | 2.94 | -0.02 | -0.68% | 48,800 |
| Aug 25, 2026 | 3.00 | 3.02 | 2.95 | 2.96 | -0.04 | -1.33% | 45,500 |
| Aug 24, 2026 | 3.00 | 3.06 | 2.96 | 3.00 | 0.00 | 0.00% | 50,500 |
| Aug 21, 2026 | 3.01 | 3.01 | 2.97 | 3.00 | +0.02 | +0.67% | 63,400 |
| Aug 20, 2026 | 2.88 | 3.01 | 2.88 | 2.98 | +0.02 | +0.68% | 33,400 |
| Aug 19, 2026 | 3.03 | 3.14 | 2.84 | 2.96 | -0.10 | -3.27% | 116,000 |
| Aug 18, 2026 | 3.16 | 3.22 | 3.05 | 3.06 | -0.13 | -4.08% | 55,900 |
| Aug 17, 2026 | 3.34 | 3.41 | 3.09 | 3.19 | -0.21 | -6.18% | 109,700 |
| Aug 14, 2026 | 3.36 | 3.49 | 3.26 | 3.40 | 0.00 | 0.00% | 55,400 |
65 days, newest first. Daily bars as drawn on the YSG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.