Yatsen Holding Limited (YSG) NYSE

3.46

-0.01(-0.29%)

Updated at June 02 04:00PM

Currency In USD

YSG Historical Return

If you invested $1000 in Yatsen Holding Limited (YSG) since IPO date, it would be worth $37.61 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $66.6, while $1000 invested 1 year ago would be worth $600.69. This corresponds to total returns of -96.24%, -93.34%, -39.93%, respectively, with annualized returns of -44.69%, -41.81%, -39.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

YSG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	3.46	3.46	3.46	3.84	3.36	398,244
June 01, 2026	3.16	3.47	3.47	3.54	3.14	182,608
May 29, 2026	3.45	3.15	3.15	3.57	3.09	224,163
May 28, 2026	2.87	3.43	3.43	3.46	2.78	355,054
May 27, 2026	2.68	2.91	2.91	2.94	2.68	138,708
May 26, 2026	2.54	2.69	2.69	2.72	2.35	286,581
May 22, 2026	2.4	2.59	2.59	2.72	2.39	320,246
May 21, 2026	2.22	2.39	2.39	2.48	2.18	447,188
May 20, 2026	2.37	2.19	2.19	2.37	2.15	348,318
May 19, 2026	2.48	2.33	2.33	2.5	2.27	199,870
May 18, 2026	2.5	2.47	2.47	2.54	2.42	99,999
May 15, 2026	2.53	2.46	2.46	2.54	2.42	131,387
May 14, 2026	2.79	2.54	2.54	2.79	2.47	206,581
May 13, 2026	2.91	2.74	2.74	2.94	2.73	104,616
May 12, 2026	2.86	2.9	2.9	2.92	2.84	45,652
May 11, 2026	2.85	2.89	2.89	2.94	2.81	80,045
May 08, 2026	2.96	2.93	2.93	3	2.82	47,508
May 07, 2026	2.87	2.95	2.95	2.98	2.87	51,742
May 06, 2026	2.95	2.88	2.88	2.95	2.77	61,542
May 05, 2026	2.96	2.92	2.92	3.03	2.87	59,977
May 04, 2026	3	2.91	2.91	3.07	2.9	87,300
May 01, 2026	2.92	3.03	3.03	3.1	2.89	51,169
April 30, 2026	2.82	2.91	2.91	2.95	2.74	108,377
April 29, 2026	2.9	2.76	2.76	2.94	2.73	130,559
April 28, 2026	2.83	2.83	2.83	2.86	2.64	184,549
April 27, 2026	2.85	2.8	2.8	2.95	2.78	164,783
April 24, 2026	3.03	2.85	2.85	3.06	2.75	230,049
April 23, 2026	3.24	2.99	2.99	3.24	2.91	145,861
April 22, 2026	3.28	3.26	3.26	3.29	3.18	80,399
April 21, 2026	3.34	3.23	3.23	3.36	3.19	84,857
April 20, 2026	3.32	3.29	3.29	3.33	3.25	52,154
April 17, 2026	3.31	3.29	3.29	3.34	3.25	111,004
April 16, 2026	3.24	3.22	3.22	3.29	3.18	75,552
April 15, 2026	3.26	3.2	3.2	3.28	3.17	64,234
April 14, 2026	3.32	3.23	3.23	3.32	3.09	136,284
April 13, 2026	3.21	3.25	3.25	3.3	3.16	123,709
April 10, 2026	3.17	3.18	3.18	3.21	3.07	73,175
April 09, 2026	3.15	3.11	3.11	3.17	3.02	102,015
April 08, 2026	3.14	3.09	3.09	3.2	3.06	114,978
April 07, 2026	3.03	3.02	3.02	3.06	2.91	86,000
April 06, 2026	3.05	3.02	3.02	3.14	2.94	72,426
April 02, 2026	3.21	3.05	3.05	3.31	2.95	165,043
April 01, 2026	3.14	3.26	3.26	3.29	3.09	76,191
March 31, 2026	2.97	3.08	3.08	3.14	2.94	193,204
March 30, 2026	2.98	2.97	2.97	3.05	2.89	186,405
March 27, 2026	3.01	2.89	2.89	3.07	2.87	190,004
March 26, 2026	3.27	3.01	3.01	3.4	3	114,361
March 25, 2026	3.37	3.29	3.29	3.43	3.26	133,227
March 24, 2026	3.65	3.3	3.3	3.73	3.27	373,191
March 23, 2026	3.87	3.7	3.7	3.87	3.62	208,282
March 20, 2026	3.89	3.81	3.81	3.9	3.74	151,796
March 19, 2026	3.61	3.89	3.89	3.92	3.61	205,713
March 18, 2026	3.86	3.63	3.63	3.92	3.61	274,328
March 17, 2026	3.94	3.88	3.88	4.05	3.83	157,303
March 16, 2026	3.93	3.94	3.94	4.18	3.92	142,356
March 13, 2026	4.04	3.89	3.89	4.3	3.85	184,966
March 12, 2026	4.22	4.02	4.02	4.22	3.98	121,301
March 11, 2026	3.75	4.22	4.22	4.27	3.73	286,717
March 10, 2026	3.93	3.82	3.82	4	3.81	89,544
March 09, 2026	3.71	3.93	3.93	3.98	3.71	55,039