Yatsen Holding Limited (YSG) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
YSG Historical Return
If you invested $1000 in Yatsen Holding Limited (YSG) since IPO date, it would be worth $37.28 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $97.3, while $1000 invested 1 year ago would be worth $376.51. This corresponds to total returns of -96.27%, -90.27%, -62.35%, respectively, with annualized returns of -43.82%, -37.23%, -62.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
YSG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.5 | 3.43 | 3.43 | 3.5 | 3.38 | 79,191 |
| July 30, 2026 | 3.28 | 3.48 | 3.48 | 3.53 | 3.28 | 109,928 |
| July 29, 2026 | 3.45 | 3.38 | 3.38 | 3.46 | 3.29 | 70,884 |
| July 28, 2026 | 3.48 | 3.43 | 3.43 | 3.5 | 3.35 | 72,664 |
| July 27, 2026 | 3.32 | 3.39 | 3.39 | 3.47 | 3.25 | 71,468 |
| July 23, 2026 | 3.2 | 3.3 | 3.3 | 3.46 | 3.2 | 70,595 |
| July 22, 2026 | 3.26 | 3.44 | 3.44 | 3.58 | 3.26 | 68,756 |
| July 21, 2026 | 3.5 | 3.49 | 3.49 | 3.59 | 3.28 | 54,409 |
| July 20, 2026 | 3.57 | 3.52 | 3.52 | 3.66 | 3.49 | 56,840 |
| July 17, 2026 | 3.65 | 3.57 | 3.57 | 3.71 | 3.5 | 93,085 |
| July 16, 2026 | 3.6 | 3.7 | 3.7 | 3.76 | 3.47 | 89,346 |
| July 15, 2026 | 3.54 | 3.67 | 3.67 | 3.7 | 3.54 | 92,819 |
| July 14, 2026 | 3.52 | 3.56 | 3.56 | 3.62 | 3.48 | 82,991 |
| July 13, 2026 | 3.57 | 3.51 | 3.51 | 3.7 | 3.43 | 138,739 |
| July 10, 2026 | 3.49 | 3.62 | 3.62 | 3.74 | 3.43 | 182,835 |
| July 09, 2026 | 3.39 | 3.43 | 3.43 | 3.54 | 3.27 | 103,683 |
| July 08, 2026 | 3.5 | 3.46 | 3.46 | 3.52 | 3.4 | 72,251 |
| July 07, 2026 | 3.36 | 3.54 | 3.54 | 3.6 | 3.36 | 122,910 |
| July 06, 2026 | 3.37 | 3.53 | 3.53 | 3.55 | 3.37 | 106,278 |
| July 02, 2026 | 3.17 | 3.47 | 3.47 | 3.49 | 3.17 | 96,643 |
| July 01, 2026 | 3.23 | 3.46 | 3.46 | 3.46 | 3.19 | 134,386 |
| June 30, 2026 | 3.27 | 3.17 | 3.17 | 3.29 | 3.03 | 177,778 |
| June 29, 2026 | 3.11 | 3.22 | 3.22 | 3.29 | 3.09 | 112,106 |
| June 26, 2026 | 3.08 | 3.2 | 3.2 | 3.35 | 3.08 | 128,483 |
| June 25, 2026 | 3.36 | 3.12 | 3.12 | 3.45 | 3.1 | 137,196 |
| June 24, 2026 | 3.24 | 3.34 | 3.34 | 3.43 | 3.04 | 127,263 |
| June 23, 2026 | 3.04 | 3.27 | 3.27 | 3.29 | 3.04 | 125,884 |
| June 22, 2026 | 3.15 | 3.1 | 3.1 | 3.27 | 2.98 | 172,787 |
| June 18, 2026 | 3.33 | 3.2 | 3.2 | 3.44 | 3.16 | 149,818 |
| June 17, 2026 | 3.5 | 3.31 | 3.31 | 3.57 | 3.22 | 144,873 |
| June 16, 2026 | 3.32 | 3.51 | 3.51 | 3.55 | 3.32 | 211,021 |
| June 15, 2026 | 3.14 | 3.35 | 3.35 | 3.38 | 3.14 | 159,130 |
| June 12, 2026 | 3.13 | 3.11 | 3.11 | 3.2 | 3.02 | 121,182 |
| June 11, 2026 | 3.02 | 3.14 | 3.14 | 3.19 | 3.01 | 115,689 |
| June 10, 2026 | 3.05 | 3.03 | 3.03 | 3.29 | 2.96 | 187,634 |
| June 09, 2026 | 2.96 | 3.13 | 3.13 | 3.13 | 2.9 | 330,028 |
| June 08, 2026 | 2.69 | 2.91 | 2.91 | 2.95 | 2.69 | 165,159 |
| June 05, 2026 | 3.05 | 2.66 | 2.66 | 3.29 | 2.65 | 0 |
| June 04, 2026 | 3.47 | 3.07 | 3.07 | 3.61 | 3.03 | 353,629 |
| June 03, 2026 | 3.5 | 3.48 | 3.48 | 3.69 | 3.42 | 215,851 |
| 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 |
AD
