Yatsen Holding Limited (YSG)
NYSE: YSG
· Real-Time Price · USD
9.49
0.19 (2.04%)
At close: Aug 14, 2025, 3:59 PM
9.80
3.27%
Pre-market: Aug 15, 2025, 08:56 AM EDT
YSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.04 | 9.54 | 8.80 | 9.50 | 9.50 | 2.15% | 574,601 |
| Aug 13, 2025 | 9.38 | 10.16 | 9.28 | 9.30 | 9.30 | 0.87% | 991,249 |
| Aug 12, 2025 | 8.95 | 9.35 | 8.85 | 9.22 | 9.22 | 3.13% | 553,046 |
| Aug 11, 2025 | 9.24 | 9.48 | 8.88 | 8.94 | 8.94 | -2.61% | 480,104 |
| Aug 8, 2025 | 9.04 | 9.44 | 8.91 | 9.18 | 9.18 | 1.66% | 297,500 |
| Aug 7, 2025 | 9.25 | 9.38 | 8.90 | 9.03 | 9.03 | -0.88% | 188,427 |
| Aug 6, 2025 | 8.73 | 9.18 | 8.55 | 9.11 | 9.11 | 4.59% | 249,963 |
| Aug 5, 2025 | 9.05 | 9.10 | 8.67 | 8.71 | 8.71 | -4.39% | 507,500 |
| Aug 4, 2025 | 9.01 | 9.88 | 9.00 | 9.11 | 9.11 | 4.83% | 484,606 |
| Aug 1, 2025 | 8.70 | 8.90 | 8.40 | 8.69 | 8.69 | -2.47% | 198,727 |
| Jul 31, 2025 | 8.84 | 9.01 | 8.55 | 8.91 | 8.91 | -1.00% | 622,500 |
| Jul 30, 2025 | 8.93 | 9.09 | 8.80 | 9.00 | 9.00 | 0.90% | 206,124 |
| Jul 29, 2025 | 8.48 | 9.07 | 8.45 | 8.92 | 8.92 | 4.94% | 906,000 |
| Jul 28, 2025 | 8.23 | 8.70 | 8.03 | 8.50 | 8.50 | 3.53% | 289,900 |
| Jul 25, 2025 | 8.74 | 8.95 | 8.21 | 8.21 | 8.21 | -7.02% | 299,416 |
| Jul 24, 2025 | 9.34 | 9.34 | 8.76 | 8.83 | 8.83 | -5.46% | 461,937 |
| Jul 23, 2025 | 9.40 | 9.50 | 8.86 | 9.34 | 9.34 | -0.53% | 610,634 |
| Jul 22, 2025 | 9.67 | 9.70 | 9.26 | 9.39 | 9.39 | -2.69% | 403,800 |
| Jul 21, 2025 | 9.88 | 10.07 | 9.60 | 9.65 | 9.65 | -4.36% | 1,114,200 |
| Jul 18, 2025 | 10.58 | 10.66 | 9.63 | 10.09 | 10.09 | -3.90% | 491,900 |