Yatsen Holding Limited - YSG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	6.51	6.46	6.46	6.54	6.31	99,900
November 06, 2025	6.75	6.5	6.5	6.98	6.46	155,800
November 05, 2025	6.8	6.76	6.76	6.94	6.65	144,300
November 04, 2025	6.42	6.73	6.73	7.08	6.41	419,600
November 03, 2025	7.01	6.42	6.42	7.03	6.33	750,237
October 31, 2025	7.1	7.1	7.1	7.19	7.02	80,396
October 30, 2025	7.11	7.15	7.15	7.22	6.96	114,400
October 29, 2025	7.47	7.21	7.21	7.47	7.1	212,100
October 28, 2025	7.39	7.37	7.37	7.52	7.27	154,900
October 27, 2025	7.71	7.46	7.46	7.74	7.4	210,105
October 24, 2025	7.81	7.61	7.61	7.94	7.49	252,500
October 23, 2025	7.72	7.86	7.86	7.98	7.66	137,650
October 22, 2025	7.92	7.72	7.72	7.92	7.5	192,500
October 21, 2025	8.59	7.92	7.92	8.6	7.82	175,408
October 20, 2025	8.57	8.48	8.48	8.87	8.33	165,100
October 17, 2025	8.4	8.42	8.42	8.71	8.3	110,883
October 16, 2025	8.69	8.8	8.8	9.06	8.28	345,222
October 15, 2025	7.84	8.31	8.31	8.6	7.84	429,020
October 14, 2025	7.48	7.58	7.58	7.61	7.42	133,545
October 13, 2025	7.35	7.66	7.66	7.77	7.24	335,147
October 10, 2025	7.77	7.14	7.14	7.86	7.02	239,203
October 09, 2025	7.86	7.77	7.77	7.9	7.61	206,329
October 08, 2025	7.83	7.9	7.9	7.98	7.8	226,119
October 07, 2025	8.22	7.76	7.76	8.24	7.66	391,300
October 06, 2025	8.29	8.23	8.23	8.47	8.18	291,300
October 03, 2025	8.81	8.24	8.24	8.95	8.1	279,300
October 02, 2025	9	8.77	8.77	9.08	8.62	320,400
October 01, 2025	9	8.88	8.88	9.28	8.77	318,500
September 30, 2025	9.32	9.06	9.06	9.41	9	364,600
September 29, 2025	9.25	9.31	9.31	9.31	8.9	383,227
September 26, 2025	8.98	9	9	9.06	8.71	282,900
September 25, 2025	9	8.9	8.9	9.24	8.83	270,700
September 24, 2025	9.31	9.01	9.01	9.61	8.9	506,310
September 23, 2025	9.76	9.24	9.24	9.77	9.21	183,700
September 22, 2025	9.84	9.86	9.86	10.11	9.62	465,400
September 19, 2025	10.08	9.92	9.92	10.28	9.9	228,535
September 18, 2025	9.92	10.11	10.11	10.11	9.75	366,873
September 17, 2025	9.76	9.98	9.98	10.14	9.5	855,729
September 16, 2025	10	9.68	9.68	10.24	9.6	254,415
September 15, 2025	10.18	10.07	10.07	10.19	9.72	413,000
September 12, 2025	10.59	10.18	10.18	10.59	10.03	246,006
September 11, 2025	10.13	10.6	10.6	10.7	10.01	457,147
September 10, 2025	10.35	10.22	10.22	10.41	10.07	148,324
September 09, 2025	10.16	10.34	10.34	10.43	9.88	482,622
September 08, 2025	9.39	10.21	10.21	10.24	9.1	338,432
September 05, 2025	9.02	9.39	9.39	9.45	8.97	504,918
September 04, 2025	9.34	8.79	8.79	9.34	8.64	446,431
September 03, 2025	9.55	9.3	9.3	9.73	9.24	189,911
September 02, 2025	9.35	9.64	9.64	9.84	9.21	440,000
August 29, 2025	9.61	9.34	9.34	9.68	9.16	445,000
August 28, 2025	9.67	9.66	9.66	9.86	9.45	151,686
August 27, 2025	9.64	9.63	9.63	9.66	9.4	200,800
August 26, 2025	9.84	9.72	9.72	10.06	9.53	133,100
August 25, 2025	10.4	9.9	9.9	10.59	9.5	691,919
August 22, 2025	9.54	10.24	10.24	10.4	9.3	994,100
August 21, 2025	9.25	9.6	9.6	10.07	9.19	823,352
August 20, 2025	9.38	9.54	9.54	9.74	9.16	286,299
August 19, 2025	9	9.48	9.48	9.56	9	766,803
August 18, 2025	9.51	8.99	8.99	9.67	8.9	322,635
August 15, 2025	9.52	9.43	9.43	9.99	9.41	1.07M

Yatsen Holding Limited (YSG) NYSE