Yatsen Holding Limited (YSG)
NYSE: YSG
· Real-Time Price · USD
10.21
0.82 (8.73%)
At close: Sep 08, 2025, 3:59 PM
10.18
-0.29%
Pre-market: Sep 09, 2025, 05:08 AM EDT
YSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9.39 | 10.24 | 9.20 | 10.21 | 10.21 | 8.73% | 335,515 |
| Sep 5, 2025 | 9.02 | 9.45 | 8.97 | 9.39 | 9.39 | 6.83% | 504,918 |
| Sep 4, 2025 | 9.34 | 9.34 | 8.64 | 8.79 | 8.79 | -5.48% | 446,431 |
| Sep 3, 2025 | 9.55 | 9.73 | 9.24 | 9.30 | 9.30 | -3.53% | 189,911 |
| Sep 2, 2025 | 9.35 | 9.84 | 9.21 | 9.64 | 9.64 | 3.21% | 440,000 |
| Aug 29, 2025 | 9.61 | 9.68 | 9.16 | 9.34 | 9.34 | -3.31% | 445,000 |
| Aug 28, 2025 | 9.67 | 9.86 | 9.45 | 9.66 | 9.66 | 0.31% | 151,686 |
| Aug 27, 2025 | 9.64 | 9.66 | 9.40 | 9.63 | 9.63 | -0.93% | 200,800 |
| Aug 26, 2025 | 9.84 | 10.06 | 9.53 | 9.72 | 9.72 | -1.82% | 133,100 |
| Aug 25, 2025 | 10.40 | 10.59 | 9.50 | 9.90 | 9.90 | -3.32% | 691,919 |
| Aug 22, 2025 | 9.54 | 10.40 | 9.30 | 10.24 | 10.24 | 6.67% | 994,100 |
| Aug 21, 2025 | 9.25 | 10.07 | 9.19 | 9.60 | 9.60 | 0.63% | 823,352 |
| Aug 20, 2025 | 9.38 | 9.74 | 9.16 | 9.54 | 9.54 | 0.63% | 286,299 |
| Aug 19, 2025 | 9.00 | 9.56 | 9.00 | 9.48 | 9.48 | 5.45% | 766,803 |
| Aug 18, 2025 | 9.51 | 9.67 | 8.90 | 8.99 | 8.99 | -4.67% | 322,635 |
| Aug 15, 2025 | 9.52 | 9.99 | 9.41 | 9.43 | 9.43 | -0.74% | 1,065,914 |
| Aug 14, 2025 | 9.04 | 9.54 | 8.80 | 9.50 | 9.50 | 2.15% | 574,603 |
| 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 |