Yatsen Holding Limited (YSG) NYSE

Currency In USD

YSG Historical Return

If you invested $1000 in Yatsen Holding Limited (YSG) since IPO date, it would be worth $20.87 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $123.87, while $1000 invested 1 year ago would be worth $274.68. This corresponds to total returns of -97.91%, -87.61%, -72.53%, respectively, with annualized returns of -47.62%, -34.13%, -72.53%.

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
November 11, 2026	1.93	1.92	1.92	1.98	1.85	31,353
November 10, 2026	1.98	1.93	1.93	1.98	1.91	28,467
November 09, 2026	1.86	1.96	1.96	2.07	1.85	38,939
November 06, 2026	1.87	1.91	1.91	1.97	1.87	36,474
November 05, 2026	2	1.85	1.85	2.04	1.83	75,228
November 04, 2026	1.96	2.05	2.05	2.1	1.95	45,655
November 03, 2026	1.81	1.83	1.83	1.93	1.67	128,912
November 02, 2026	2.23	1.79	1.79	2.29	1.79	166,907
October 30, 2026	2.32	2.25	2.25	2.36	2.15	42,769
October 29, 2026	2.33	2.35	2.35	2.48	2.24	46,931
October 28, 2026	2.36	2.35	2.35	2.39	2.32	22,945
October 27, 2026	2.33	2.39	2.39	2.41	2.31	12,446
October 26, 2026	2.42	2.4	2.4	2.45	2.36	15,447
October 23, 2026	2.37	2.42	2.42	2.45	2.37	31,028
October 22, 2026	2.38	2.42	2.42	2.46	2.38	28,819
October 21, 2026	2.46	2.53	2.53	2.64	2.46	27,329
October 20, 2026	2.59	2.58	2.58	2.62	2.55	38,962
October 19, 2026	2.54	2.55	2.55	2.63	2.54	48,524
October 16, 2026	2.6	2.58	2.58	2.65	2.55	42,064
October 15, 2026	2.5	2.65	2.65	2.65	2.47	52,216
October 14, 2026	2.4	2.5	2.5	2.5	2.39	52,888
October 13, 2026	2.49	2.42	2.42	2.53	2.42	60,948
October 12, 2026	2.58	2.56	2.56	2.6	2.51	34,131
October 09, 2026	2.48	2.58	2.58	2.62	2.45	61,829
October 08, 2026	2.59	2.51	2.51	2.66	2.5	55,113
October 07, 2026	2.52	2.64	2.64	2.67	2.52	55,561
October 06, 2026	2.53	2.56	2.56	2.71	2.53	63,922
October 05, 2026	2.64	2.58	2.58	2.74	2.56	46,701
October 02, 2026	2.73	2.64	2.64	2.75	2.62	52,263
October 01, 2026	2.73	2.73	2.73	2.85	2.65	61,483
September 30, 2026	2.53	2.78	2.78	2.92	2.52	150,019
September 29, 2026	2.42	2.55	2.55	2.56	2.4	65,365
September 28, 2026	2.54	2.53	2.53	2.59	2.47	61,279
September 25, 2026	2.46	2.54	2.54	2.65	2.41	80,547
September 24, 2026	2.79	2.48	2.48	2.79	2.43	341,714
September 23, 2026	2.72	2.76	2.76	2.81	2.72	44,664
September 22, 2026	2.7	2.73	2.73	2.78	2.67	58,969
September 21, 2026	2.56	2.61	2.61	2.64	2.53	116,065
September 18, 2026	2.63	2.49	2.49	2.71	2.48	162,253
September 17, 2026	2.48	2.63	2.63	2.67	2.48	71,398
September 16, 2026	2.63	2.61	2.61	2.65	2.55	58,849
September 15, 2026	2.57	2.56	2.56	2.64	2.51	88,901
September 11, 2026	2.67	2.65	2.65	2.7	2.62	54,923
September 10, 2026	2.66	2.6	2.6	2.76	2.6	62,444
September 09, 2026	2.67	2.77	2.77	2.99	2.54	99,510
September 08, 2026	2.66	2.73	2.73	2.75	2.45	128,446
September 04, 2026	2.4	2.66	2.66	2.7	2.4	136,726
September 03, 2026	2.49	2.37	2.37	2.49	2.36	0
September 02, 2026	2.44	2.53	2.53	2.69	2.37	103,523
September 01, 2026	2.89	2.66	2.66	2.89	2.65	42,187
August 31, 2026	2.99	2.75	2.75	3.01	2.72	69,370
August 28, 2026	3	3.04	3.04	3.18	2.97	113,691
August 27, 2026	2.98	3.02	3.02	3.06	2.96	87,262
August 26, 2026	2.95	2.94	2.94	3.04	2.93	48,794
August 25, 2026	3	2.96	2.96	3.02	2.95	45,531
August 24, 2026	3	3	3	3.06	2.96	50,497
August 21, 2026	3.01	3	3	3.01	2.97	63,428
August 20, 2026	2.88	2.98	2.98	3.01	2.88	33,412
August 19, 2026	3.03	2.96	2.96	3.14	2.84	0
August 18, 2026	3.16	3.06	3.06	3.22	3.05	55,894