Yatsen Holding (YSG) Historical Stock Data
4.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YSG is down -1.58% a day on average. There have been 19 days where Yatsen Holding closed green and 11 days where YSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.30 | 4.30 | ↑$0.00 (0.00%) | 4.27 | 4.40 | 42.59K |
| 2025-12-23 | 4.42 | 4.31 | ↓$0.11 (-2.49%) | 4.29 | 4.45 | 66.02K |
| 2025-12-22 | 4.35 | 4.43 | ↑$0.08 (1.84%) | 4.34 | 4.53 | 79.03K |
| 2025-12-19 | 4.28 | 4.34 | ↑$0.06 (1.40%) | 4.27 | 4.44 | 93.86K |
| 2025-12-18 | 4.23 | 4.29 | ↑$0.06 (1.42%) | 4.19 | 4.35 | 121.67K |
| 2025-12-17 | 4.20 | 4.20 | ↑$0.00 (0.00%) | 4.18 | 4.27 | 159.96K |
| 2025-12-16 | 4.28 | 4.19 | ↓$0.09 (-2.10%) | 4.15 | 4.35 | 145.67K |
| 2025-12-15 | 4.28 | 4.35 | ↑$0.07 (1.64%) | 4.27 | 4.50 | 113.62K |
| 2025-12-12 | 4.63 | 4.33 | ↓$0.30 (-6.46%) | 4.25 | 4.82 | 822.03K |
| 2025-12-11 | 5.55 | 3.89 | ↓$1.66 (-29.91%) | 3.30 | 5.63 | 1.37M |
| 2025-12-10 | 5.65 | 5.63 | ↓$0.02 (-0.35%) | 5.55 | 5.73 | 51.86K |
| 2025-12-09 | 5.52 | 5.63 | ↑$0.11 (1.99%) | 5.32 | 5.66 | 79.33K |
| 2025-12-08 | 5.60 | 5.60 | ↑$0.00 (0.00%) | 5.56 | 5.72 | 77.72K |
| 2025-12-05 | 5.55 | 5.63 | ↑$0.08 (1.44%) | 5.50 | 5.73 | 406.97K |
| 2025-12-04 | 5.72 | 5.64 | ↓$0.08 (-1.40%) | 5.61 | 5.81 | 113.43K |
| 2025-12-03 | 5.71 | 5.78 | ↑$0.07 (1.23%) | 5.64 | 5.78 | 68.68K |
| 2025-12-02 | 5.75 | 5.75 | ↑$0.00 (0.00%) | 5.70 | 5.96 | 78.98K |
| 2025-12-01 | 6.22 | 5.76 | ↓$0.46 (-7.40%) | 5.71 | 6.22 | 129.11K |
| 2025-11-28 | 6.23 | 6.26 | ↑$0.03 (0.48%) | 6.23 | 6.47 | 63K |
| 2025-11-26 | 6.33 | 6.26 | ↓$0.07 (-1.11%) | 6.23 | 6.42 | 192.32K |
| 2025-11-25 | 6.18 | 6.36 | ↑$0.18 (2.91%) | 6.17 | 6.40 | 210.05K |
| 2025-11-24 | 6.46 | 6.18 | ↓$0.28 (-4.33%) | 6.14 | 6.49 | 240.87K |
| 2025-11-21 | 6.02 | 6.35 | ↑$0.33 (5.48%) | 6.02 | 6.40 | 214.36K |
| 2025-11-20 | 6.12 | 6.15 | ↑$0.03 (0.49%) | 6.04 | 6.35 | 303.44K |
| 2025-11-19 | 5.61 | 5.95 | ↑$0.34 (6.06%) | 5.61 | 6.05 | 262.92K |
| 2025-11-18 | 5.46 | 5.52 | ↑$0.06 (1.10%) | 5.30 | 5.74 | 307.48K |
| 2025-11-17 | 6.70 | 5.45 | ↓$1.25 (-18.66%) | 4.84 | 6.71 | 1.02M |
| 2025-11-14 | 6.64 | 6.84 | ↑$0.20 (3.01%) | 6.64 | 7.01 | 113.94K |
| 2025-11-13 | 7.09 | 6.64 | ↓$0.45 (-6.35%) | 6.54 | 7.09 | 119.87K |
| 2025-11-12 | 6.80 | 6.99 | ↑$0.19 (2.79%) | 6.76 | 7.00 | 185.47K |
Create an account or log in to view more rows.
$YSG has just been halted from trading.
$YSG like if you’re buying Monday!! Let’s Go!!
$YSG bull flag
breakout!
$YSG green monday
$YSG HODL!!!
$YSG good times
$YSG Shorts are calling in all the favors
$YSG last chance to load imo
$YSG soon
$YSG I blocked some bears and I liked it!