Yatsen Holding (YSG)
NYSE:YSG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
3.15
3.17
3.02
3.11
3.11
+0.65%
102,015
0.84
Apr 08, 2026
3.14
3.20
3.06
3.09
3.09
+2.32%
114,978
0.95
Apr 07, 2026
3.03
3.06
2.91
3.02
3.02
0.00%
85,961
0.71
Apr 06, 2026
3.05
3.14
2.94
3.02
3.02
-0.98%
72,426
0.59
Apr 03, 2026
3.21
3.31
2.95
3.05
3.05
0.00%
0
0.00
Apr 02, 2026
3.21
3.31
2.95
3.05
3.05
-6.44%
165,043
1.34
Apr 01, 2026
3.14
3.29
3.09
3.26
3.26
+5.84%
76,305
0.62
Mar 31, 2026
2.97
3.14
2.94
3.08
3.08
+3.70%
195,436
1.57
Mar 30, 2026
2.98
3.05
2.89
2.97
2.97
+2.77%
186,530
1.48
Mar 27, 2026
3.01
3.07
2.87
2.89
2.89
-3.99%
190,004
1.48
Mar 26, 2026
3.27
3.40
3.00
3.01
3.01
-8.51%
114,361
0.89
Mar 25, 2026
3.37
3.43
3.26
3.29
3.29
-0.30%
133,227
1.05
Mar 24, 2026
3.65
3.73
3.27
3.30
3.30
-10.81%
376,057
3.09
Mar 23, 2026
3.87
3.87
3.62
3.70
3.70
-2.89%
209,278
1.75
Mar 20, 2026
3.89
3.90
3.74
3.81
3.81
-2.06%
151,796
1.27
Mar 19, 2026
3.61
3.92
3.61
3.89
3.89
+7.16%
207,044
1.75
Mar 18, 2026
3.86
3.92
3.61
3.63
3.63
-6.44%
275,196
2.36
Mar 17, 2026
3.94
4.05
3.83
3.88
3.88
-1.52%
157,303
1.35
Mar 16, 2026
3.93
4.18
3.92
3.94
3.94
+1.29%
142,356
1.22
Mar 13, 2026
4.04
4.30
3.85
3.89
3.89
-3.23%
184,970
1.45
Mar 12, 2026
4.22
4.22
3.98
4.02
4.02
-4.74%
122,841
0.84
Mar 11, 2026
3.75
4.27
3.73
4.22
4.22
+10.47%
286,763
2.00
Mar 10, 2026
3.93
4.00
3.81
3.82
3.82
-2.80%
89,544
0.62
Mar 09, 2026
3.71
3.98
3.71
3.93
3.93
+4.80%
55,042
0.38
Mar 06, 2026
3.78
3.87
3.72
3.75
3.75
-0.53%
118,529
0.79
Mar 05, 2026
3.86
3.98
3.76
3.77
3.77
-4.07%
156,135
1.04
Mar 04, 2026
3.88
3.98
3.79
3.93
3.93
+3.97%
55,130
0.37
Mar 03, 2026
3.95
4.00
3.75
3.78
3.78
-6.67%
401,051
2.75
Mar 02, 2026
4.10
4.18
3.89
4.05
4.05
-8.99%
455,908
3.24
Feb 27, 2026
4.61
4.61
4.37
4.45
4.45
-2.20%
73,084
0.52
Feb 26, 2026
4.34
4.88
4.34
4.55
4.55
+3.64%
122,210
0.86
Feb 25, 2026
4.39
4.43
4.35
4.39
4.39
+0.92%
30,737
0.21
Feb 24, 2026
4.16
4.40
4.16
4.35
4.35
+2.84%
62,675
0.42
Feb 23, 2026
4.13
4.30
4.13
4.23
4.23
+1.20%
53,639
0.35
Feb 20, 2026
4.23
4.33
4.10
4.18
4.18
-1.88%
60,531
0.38
Feb 19, 2026
4.10
4.35
4.10
4.26
4.26
+3.65%
33,493
0.21
Feb 18, 2026
4.06
4.18
4.06
4.11
4.11
+1.99%
12,430
0.07
Feb 17, 2026
4.10
4.12
3.93
4.03
4.03
-1.95%
20,141
0.11
Feb 16, 2026
4.05
4.16
4.05
4.11
4.11
0.00%
0
0.00
Feb 13, 2026
4.05
4.16
4.05
4.11
4.11
0.00%
12,050
0.06
Feb 12, 2026
4.12
4.24
4.08
4.11
4.11
-0.24%
40,555
0.21
Feb 11, 2026
4.15
4.18
4.10
4.12
4.12
+2.74%
18,790
0.10
Feb 10, 2026
4.02
4.33
4.02
4.17
4.17
+3.99%
37,812
0.20
Feb 09, 2026
3.96
4.10
3.85
4.01
4.01
+1.78%
164,642
0.86
Feb 06, 2026
3.87
4.01
3.85
3.94
3.94
+2.34%
53,055
0.28
Feb 05, 2026
3.89
4.04
3.85
3.85
3.85
+0.52%
50,975
0.26
Feb 04, 2026
4.11
4.11
3.83
3.83
3.83
-6.13%
284,417
1.45
Feb 03, 2026
4.07
4.15
4.06
4.08
4.08
-0.73%
46,104
0.22
Feb 02, 2026
4.24
4.25
4.06
4.11
4.11
-3.52%
63,726
0.31
Jan 30, 2026
4.17
4.30
4.17
4.26
4.26
+1.91%
52,869
0.25
Rows: