Yatsen Holding Limited (YSG)
NYSE: YSG
· Real-Time Price · USD
8.23
-0.54 (-6.16%)
At close: Oct 03, 2025, 3:59 PM
8.48
2.98%
After-hours: Oct 03, 2025, 05:41 PM EDT
YSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.81 | 8.95 | 8.10 | 8.24 | 8.24 | -6.04% | 275,300 |
| Oct 2, 2025 | 9.00 | 9.08 | 8.62 | 8.77 | 8.77 | -1.24% | 320,400 |
| Oct 1, 2025 | 9.00 | 9.28 | 8.77 | 8.88 | 8.88 | -1.99% | 318,500 |
| Sep 30, 2025 | 9.32 | 9.41 | 9.00 | 9.06 | 9.06 | -2.69% | 364,600 |
| Sep 29, 2025 | 9.25 | 9.31 | 8.90 | 9.31 | 9.31 | 3.44% | 383,227 |
| Sep 26, 2025 | 8.98 | 9.06 | 8.71 | 9.00 | 9.00 | 1.12% | 282,900 |
| Sep 25, 2025 | 9.00 | 9.24 | 8.83 | 8.90 | 8.90 | -1.22% | 270,700 |
| Sep 24, 2025 | 9.31 | 9.61 | 8.90 | 9.01 | 9.01 | -2.49% | 506,310 |
| Sep 23, 2025 | 9.76 | 9.77 | 9.21 | 9.24 | 9.24 | -6.29% | 183,700 |
| Sep 22, 2025 | 9.84 | 10.11 | 9.62 | 9.86 | 9.86 | -0.60% | 465,400 |
| Sep 19, 2025 | 10.08 | 10.28 | 9.90 | 9.92 | 9.92 | -1.88% | 228,535 |
| Sep 18, 2025 | 9.92 | 10.11 | 9.75 | 10.11 | 10.11 | 1.30% | 366,873 |
| Sep 17, 2025 | 9.76 | 10.14 | 9.50 | 9.98 | 9.98 | 3.10% | 855,729 |
| Sep 16, 2025 | 10.00 | 10.24 | 9.60 | 9.68 | 9.68 | -3.87% | 254,415 |
| Sep 15, 2025 | 10.18 | 10.19 | 9.72 | 10.07 | 10.07 | -1.08% | 413,000 |
| Sep 12, 2025 | 10.59 | 10.59 | 10.03 | 10.18 | 10.18 | -3.96% | 246,006 |
| Sep 11, 2025 | 10.13 | 10.70 | 10.01 | 10.60 | 10.60 | 3.72% | 457,147 |
| Sep 10, 2025 | 10.35 | 10.41 | 10.07 | 10.22 | 10.22 | -1.16% | 148,324 |
| Sep 9, 2025 | 10.16 | 10.43 | 9.88 | 10.34 | 10.34 | 1.27% | 482,622 |
| Sep 8, 2025 | 9.39 | 10.24 | 9.10 | 10.21 | 10.21 | 8.73% | 338,432 |
Page 1 of 62