Yatsen Holding (YSG) Historical Stock Data
5.60 ↓0.03 (-0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YSG is down -0.97% a day on average. There have been 16 days where Yatsen Holding closed green and 14 days where YSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 6.74 | 6.71 | ↓$0.03 (-0.45%) | 6.60 | 6.80 | 57.07K |
| 2025-11-10 | 6.71 | 6.75 | ↑$0.04 (0.60%) | 6.69 | 6.83 | 68.06K |
| 2025-11-07 | 6.51 | 6.46 | ↓$0.05 (-0.77%) | 6.32 | 6.54 | 82.22K |
| 2025-11-06 | 6.75 | 6.50 | ↓$0.25 (-3.70%) | 6.46 | 6.88 | 144.22K |
| 2025-11-05 | 6.80 | 6.76 | ↓$0.04 (-0.59%) | 6.65 | 6.94 | 116.56K |
| 2025-11-04 | 6.42 | 6.73 | ↑$0.31 (4.83%) | 6.42 | 7.08 | 419.59K |
| 2025-11-03 | 7.01 | 6.42 | ↓$0.59 (-8.42%) | 6.33 | 7.03 | 750.24K |
| 2025-10-31 | 7.10 | 7.10 | ↑$0.00 (0.00%) | 7.02 | 7.19 | 69.19K |
| 2025-10-30 | 7.11 | 7.15 | ↑$0.04 (0.56%) | 6.96 | 7.21 | 94.36K |
| 2025-10-29 | 7.47 | 7.21 | ↓$0.26 (-3.48%) | 7.10 | 7.47 | 212.05K |
| 2025-10-28 | 7.39 | 7.37 | ↓$0.02 (-0.27%) | 7.27 | 7.49 | 154.89K |
| 2025-10-27 | 7.71 | 7.46 | ↓$0.25 (-3.24%) | 7.41 | 7.74 | 210.10K |
Create an account or log in to view more rows.
$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!
$YSG shorting it