Yatsen Holding Limited

5.02
-0.49 (-8.89%)
At close: Mar 28, 2025, 3:59 PM
5.05
0.56%
After-hours: Mar 28, 2025, 06:03 PM EDT

YSG Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 5.49 5.50 5.00 5.00 -0.51 -9.26% 154,677
Mar 27, 2025 5.38 5.73 5.05 5.51 0.12 2.23% 211,300
Mar 26, 2025 5.38 5.54 5.06 5.39 0.05 0.94% 138,826
Mar 25, 2025 5.51 5.53 5.17 5.34 -0.20 -3.61% 160,656
Mar 24, 2025 4.66 5.54 4.66 5.54 0.86 18.38% 325,548
Mar 21, 2025 5.25 5.58 4.50 4.68 -0.72 -13.33% 574,849
Mar 20, 2025 5.87 5.90 5.32 5.40 -0.50 -8.47% 261,050
Mar 19, 2025 5.57 5.98 5.50 5.90 0.30 5.36% 353,977
Mar 18, 2025 6.00 6.13 5.46 5.60 -0.27 -4.60% 745,143
Mar 17, 2025 5.28 6.00 5.14 5.87 0.63 12.02% 996,025
Mar 14, 2025 4.90 5.26 4.66 5.24 0.34 6.94% 333,762
Mar 13, 2025 4.36 5.18 4.28 4.90 0.59 13.69% 473,841
Mar 12, 2025 4.10 4.53 4.10 4.31 0.29 7.21% 149,500
Mar 11, 2025 3.96 4.05 3.95 4.02 0.03 0.75% 65,800
Mar 10, 2025 4.07 4.20 3.97 3.99 -0.14 -3.39% 100,587
Mar 7, 2025 3.91 4.13 3.91 4.13 0.18 4.56% 94,711
Mar 6, 2025 3.92 3.99 3.85 3.95 0.00 0.00% 68,439
Mar 5, 2025 3.75 3.99 3.67 3.95 0.19 5.05% 105,400
Mar 4, 2025 3.72 3.80 3.68 3.76 0.07 1.90% 34,600
Mar 3, 2025 3.80 3.89 3.69 3.69 -0.12 -3.15% 34,100
Feb 28, 2025 3.79 3.82 3.75 3.81 -0.02 -0.52% 59,200
Feb 27, 2025 3.70 3.95 3.70 3.83 0.12 3.23% 91,900
Feb 26, 2025 3.86 3.92 3.61 3.71 -0.24 -6.08% 128,540
Feb 25, 2025 4.21 4.25 3.68 3.95 -0.19 -4.59% 183,276
Feb 24, 2025 3.88 4.15 3.86 4.14 0.26 6.70% 135,520
Feb 21, 2025 3.85 3.99 3.62 3.88 0.02 0.52% 135,839
Feb 20, 2025 3.97 3.97 3.80 3.86 -0.05 -1.28% 77,735
Feb 19, 2025 4.21 4.27 3.88 3.91 -0.15 -3.69% 83,197
Feb 18, 2025 3.50 4.18 3.47 4.06 0.59 17.00% 277,027
Feb 14, 2025 3.52 3.52 3.33 3.47 0.11 3.27% 53,000
Feb 13, 2025 3.37 3.37 3.26 3.36 0.01 0.30% 141,844
Feb 12, 2025 3.23 3.37 3.22 3.35 0.03 0.90% 87,323
Feb 11, 2025 3.30 3.33 3.20 3.32 0.13 4.08% 81,730
Feb 10, 2025 3.25 3.32 3.19 3.19 -0.08 -2.45% 54,038
Feb 7, 2025 3.26 3.30 3.15 3.27 0.02 0.62% 61,037
Feb 6, 2025 3.15 3.31 3.14 3.25 0.10 3.17% 71,942
Feb 5, 2025 3.32 3.32 3.12 3.15 -0.15 -4.55% 39,404
Feb 4, 2025 3.24 3.31 3.23 3.30 0.06 1.85% 58,200
Feb 3, 2025 3.14 3.29 3.13 3.24 0.07 2.21% 45,926
Jan 31, 2025 3.21 3.28 3.15 3.17 -0.08 -2.46% 32,739
Jan 30, 2025 3.25 3.34 3.23 3.25 -0.06 -1.81% 70,200
Jan 29, 2025 3.38 3.45 3.23 3.31 -0.03 -0.90% 44,600
Jan 28, 2025 3.28 3.38 3.27 3.34 0.02 0.60% 69,241
Jan 27, 2025 3.26 3.39 3.25 3.32 0.04 1.22% 45,200
Jan 24, 2025 3.25 3.37 3.20 3.28 -0.02 -0.61% 55,400
Jan 23, 2025 3.21 3.34 3.16 3.30 0.06 1.85% 76,024
Jan 22, 2025 3.48 3.48 3.22 3.24 -0.21 -6.09% 54,718
Jan 21, 2025 3.43 3.59 3.38 3.45 0.08 2.37% 130,722
Jan 17, 2025 3.14 3.37 3.14 3.37 0.27 8.71% 73,867
Jan 16, 2025 3.09 3.14 3.06 3.10 -0.02 -0.64% 79,700