Education
About Us
Working with TipRanks
Follow Us
Yatsen Holding Ltd. (YSG)
:YSG
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
4.28
4.44
4.27
4.34
4.34
+1.17%
129,037
0.47
Dec 18, 2025
4.23
4.36
4.19
4.29
4.29
+2.14%
133,690
0.49
Dec 17, 2025
4.20
4.28
4.18
4.20
4.20
+0.24%
178,490
0.64
Dec 16, 2025
4.28
4.35
4.15
4.19
4.19
-3.68%
168,930
0.59
Dec 15, 2025
4.28
4.50
4.27
4.35
4.35
+0.46%
124,840
0.43
Dec 12, 2025
4.63
4.82
4.25
4.33
4.33
+11.31%
853,152
3.01
Dec 11, 2025
5.55
5.64
3.30
3.89
3.89
-30.91%
1,378,063
5.18
Dec 10, 2025
5.65
5.73
5.55
5.63
5.63
0.00%
61,601
0.23
Dec 09, 2025
5.52
5.66
5.32
5.63
5.63
+0.54%
86,464
0.32
Dec 08, 2025
5.60
5.72
5.53
5.60
5.60
-0.53%
212,785
0.77
Dec 05, 2025
5.55
5.73
5.50
5.63
5.63
-0.18%
417,333
1.51
Dec 04, 2025
5.72
5.81
5.61
5.64
5.64
-2.42%
130,046
0.46
Dec 03, 2025
5.71
5.78
5.64
5.78
5.78
+0.52%
80,750
0.28
Dec 02, 2025
5.75
5.96
5.70
5.75
5.75
-0.17%
91,007
0.31
Dec 01, 2025
6.22
6.22
5.70
5.76
5.76
-7.99%
142,735
0.49
Nov 28, 2025
6.23
6.47
6.23
6.26
6.26
0.00%
63,063
0.21
Nov 26, 2025
6.33
6.42
6.23
6.26
6.26
-1.57%
208,246
0.70
Nov 25, 2025
6.18
6.40
6.17
6.36
6.36
+2.91%
359,307
1.21
Nov 24, 2025
6.46
6.59
6.14
6.18
6.18
-2.68%
261,947
0.89
Nov 21, 2025
6.02
6.40
6.02
6.35
6.35
+3.25%
214,364
0.71
Nov 20, 2025
6.12
6.35
6.04
6.15
6.15
+3.36%
330,288
1.06
Nov 19, 2025
5.61
6.05
5.61
5.95
5.95
+7.79%
334,877
1.04
Nov 18, 2025
5.46
5.75
5.30
5.52
5.52
+1.28%
374,575
1.17
Nov 17, 2025
6.70
6.72
4.84
5.45
5.45
-20.32%
1,046,022
3.32
Nov 14, 2025
6.64
7.01
6.64
6.84
6.84
+3.01%
113,942
0.36
Nov 13, 2025
7.09
7.09
6.54
6.64
6.64
-5.01%
131,318
0.39
Nov 12, 2025
6.80
7.00
6.76
6.99
6.99
+4.17%
211,948
0.63
Nov 11, 2025
6.74
6.80
6.60
6.71
6.71
-0.59%
78,098
0.22
Nov 10, 2025
6.71
6.83
6.69
6.75
6.75
+4.49%
81,980
0.23
Nov 07, 2025
6.51
6.54
6.31
6.46
6.46
-0.62%
99,871
0.27
Nov 06, 2025
6.75
6.98
6.46
6.50
6.50
-3.85%
155,750
0.42
Nov 05, 2025
6.80
6.94
6.65
6.76
6.76
+0.45%
144,260
0.39
Nov 04, 2025
6.42
7.08
6.41
6.73
6.73
+4.83%
419,594
1.14
Nov 03, 2025
7.01
7.03
6.33
6.42
6.42
-9.58%
750,237
2.07
Oct 31, 2025
7.10
7.19
7.02
7.10
7.10
-0.70%
80,296
0.22
Oct 30, 2025
7.11
7.22
6.96
7.15
7.15
-0.83%
114,397
0.31
Oct 29, 2025
7.47
7.47
7.10
7.21
7.21
-2.17%
212,053
0.56
Oct 28, 2025
7.39
7.52
7.27
7.37
7.37
-1.21%
154,891
0.41
Oct 27, 2025
7.71
7.74
7.40
7.46
7.46
-1.97%
210,103
0.54
Oct 24, 2025
7.81
7.94
7.49
7.61
7.61
-3.18%
252,475
0.65
Oct 23, 2025
7.72
7.98
7.66
7.86
7.86
+1.81%
137,650
0.35
Oct 22, 2025
7.92
7.92
7.50
7.72
7.72
-2.53%
192,458
0.49
Oct 21, 2025
8.59
8.60
7.82
7.92
7.92
-6.60%
175,408
0.43
Oct 20, 2025
8.57
8.87
8.33
8.48
8.48
+0.71%
165,059
0.41
Oct 17, 2025
8.40
8.71
8.30
8.42
8.42
-4.32%
110,883
0.26
Oct 16, 2025
8.69
9.06
8.28
8.80
8.80
+5.90%
345,222
0.81
Oct 15, 2025
7.84
8.60
7.84
8.31
8.31
+9.63%
429,020
0.99
Oct 14, 2025
7.48
7.61
7.42
7.58
7.58
-1.04%
133,545
0.29
Oct 13, 2025
7.35
7.77
7.24
7.66
7.66
+7.28%
335,147
0.73
Oct 10, 2025
7.77
7.86
7.02
7.14
7.14
-8.11%
239,203
0.52
Rows: