5 DAY PERFORMANCE
+15.45%
1 MONTH PERFORMANCE
+11.86%
3 MONTH PERFORMANCE
+34.24%
6 MONTH PERFORMANCE
+0.51%
YEAR-TO-DATE PERFORMANCE
+1.80%
1 YEAR PERFORMANCE
-56.15%
Yatsen Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $3.20 | $3.24 (1.25%) | $3.32 | $3.20 | 48.20 K | $304.06 M |
| 08/05/2026 | $2.94 | $3.20 (8.84%) | $3.22 | $2.94 | 99.51 K | $300.30 M |
| 08/04/2026 | $3.30 | $2.98 (-9.7%) | $3.42 | $2.95 | 362.81 K | $279.66 M |
| 08/03/2026 | $3.40 | $3.27 (-3.82%) | $3.50 | $3.26 | 79.60 K | $306.87 M |
| 07/31/2026 | $3.50 | $3.43 (-2%) | $3.50 | $3.38 | 79.20 K | $321.89 M |
| 07/30/2026 | $3.28 | $3.48 (6.1%) | $3.53 | $3.28 | 109.93 K | $326.58 M |
| 07/29/2026 | $3.45 | $3.38 (-2.03%) | $3.46 | $3.29 | 70.90 K | $317.20 M |
| 07/28/2026 | $3.48 | $3.43 (-1.44%) | $3.50 | $3.35 | 72.70 K | $321.89 M |
| 07/27/2026 | $3.32 | $3.39 (2.11%) | $3.47 | $3.25 | 71.50 K | $318.13 M |
| 07/24/2026 | $3.49 | $3.32 (-4.87%) | $3.49 | $3.20 | 81.92 K | $311.57 M |
| 07/23/2026 | $3.20 | $3.30 (3.12%) | $3.46 | $3.20 | 70.60 K | $309.69 M |
| 07/22/2026 | $3.26 | $3.44 (5.52%) | $3.58 | $3.26 | 68.80 K | $322.83 M |
| 07/21/2026 | $3.50 | $3.49 (-0.29%) | $3.59 | $3.28 | 54.41 K | $327.52 M |
| 07/20/2026 | $3.57 | $3.52 (-1.4%) | $3.66 | $3.49 | 56.88 K | $330.33 M |
| 07/17/2026 | $3.65 | $3.57 (-2.19%) | $3.71 | $3.50 | 93.10 K | $335.03 M |
| 07/16/2026 | $3.60 | $3.70 (2.78%) | $3.76 | $3.47 | 89.35 K | $347.23 M |
| 07/15/2026 | $3.54 | $3.67 (3.67%) | $3.70 | $3.45 | 93.33 K | $344.41 M |
| 07/14/2026 | $3.52 | $3.56 (1.14%) | $3.62 | $3.48 | 83.00 K | $334.09 M |
| 07/13/2026 | $3.57 | $3.51 (-1.68%) | $3.70 | $3.43 | 138.80 K | $329.40 M |
| 07/10/2026 | $3.49 | $3.62 (3.72%) | $3.74 | $3.43 | 182.84 K | $339.72 M |
| 07/09/2026 | $3.39 | $3.43 (1.18%) | $3.54 | $3.27 | 103.70 K | $321.89 M |
| 07/08/2026 | $3.50 | $3.46 (-1.14%) | $3.52 | $3.40 | 72.30 K | $324.70 M |
| 07/07/2026 | $3.36 | $3.54 (5.36%) | $3.60 | $3.36 | 122.92 K | $332.21 M |
| 07/06/2026 | $3.37 | $3.53 (4.75%) | $3.55 | $3.37 | 106.30 K | $331.27 M |
| 07/02/2026 | $3.17 | $3.47 (9.46%) | $3.49 | $3.17 | 96.64 K | $325.64 M |
| 07/01/2026 | $3.23 | $3.46 (7.12%) | $3.46 | $3.19 | 134.42 K | $324.70 M |
| 06/30/2026 | $3.27 | $3.17 (-3.06%) | $3.29 | $3.03 | 177.80 K | $297.49 M |
| 06/29/2026 | $3.11 | $3.22 (3.54%) | $3.29 | $3.09 | 112.11 K | $302.18 M |
| 06/26/2026 | $3.08 | $3.20 (3.9%) | $3.35 | $3.08 | 128.75 K | $300.30 M |
| 06/25/2026 | $3.36 | $3.12 (-7.14%) | $3.45 | $3.10 | 137.20 K | $292.80 M |
| 06/24/2026 | $3.24 | $3.34 (3.09%) | $3.43 | $3.04 | 127.30 K | $313.44 M |
| 06/23/2026 | $3.04 | $3.27 (7.57%) | $3.29 | $3.04 | 125.90 K | $306.87 M |
| 06/22/2026 | $3.15 | $3.10 (-1.59%) | $3.27 | $2.98 | 172.80 K | $290.92 M |
| 06/18/2026 | $3.33 | $3.20 (-3.9%) | $3.44 | $3.16 | 149.82 K | $300.30 M |
| 06/17/2026 | $3.50 | $3.31 (-5.43%) | $3.57 | $3.22 | 144.90 K | $310.63 M |
| 06/16/2026 | $3.32 | $3.51 (5.72%) | $3.55 | $3.32 | 211.02 K | $329.40 M |
| 06/15/2026 | $3.14 | $3.35 (6.69%) | $3.38 | $3.14 | 159.13 K | $314.38 M |
| 06/12/2026 | $3.13 | $3.11 (-0.64%) | $3.20 | $3.02 | 121.20 K | $291.86 M |
| 06/11/2026 | $3.02 | $3.14 (3.97%) | $3.19 | $3.01 | 115.70 K | $294.67 M |
| 06/10/2026 | $3.05 | $3.03 (-0.66%) | $3.29 | $2.96 | 187.63 K | $284.35 M |
| 06/09/2026 | $2.96 | $3.13 (5.74%) | $3.13 | $2.90 | 330.03 K | $293.74 M |
| 06/08/2026 | $2.69 | $2.91 (8.18%) | $2.95 | $2.69 | 165.20 K | $273.09 M |
| 06/05/2026 | $3.05 | $2.66 (-12.79%) | $3.29 | $2.65 | 294.30 K | $249.63 M |
| 06/04/2026 | $3.47 | $3.07 (-11.53%) | $3.61 | $3.03 | 353.63 K | $288.10 M |
| 06/03/2026 | $3.50 | $3.48 (-0.57%) | $3.69 | $3.42 | 215.90 K | $326.58 M |
| 06/02/2026 | $3.46 | $3.46 (0%) | $3.84 | $3.36 | 398.25 K | $324.70 M |
| 06/01/2026 | $3.16 | $3.47 (9.81%) | $3.54 | $3.14 | 182.64 K | $325.64 M |
| 05/29/2026 | $3.45 | $3.15 (-8.7%) | $3.57 | $3.09 | 224.40 K | $295.61 M |
| 05/28/2026 | $2.87 | $3.43 (19.51%) | $3.46 | $2.78 | 355.11 K | $321.89 M |
| 05/27/2026 | $2.68 | $2.91 (8.58%) | $2.94 | $2.68 | 138.75 K | $273.09 M |
| 05/26/2026 | $2.54 | $2.69 (5.91%) | $2.72 | $2.35 | 286.60 K | $252.44 M |
| 05/22/2026 | $2.40 | $2.59 (7.92%) | $2.72 | $2.39 | 320.41 K | $243.06 M |
| 05/21/2026 | $2.22 | $2.39 (7.66%) | $2.48 | $2.18 | 447.20 K | $224.29 M |
| 05/20/2026 | $2.37 | $2.19 (-7.59%) | $2.37 | $2.15 | 349.70 K | $205.52 M |
| 05/19/2026 | $2.49 | $2.33 (-6.43%) | $2.52 | $2.27 | 251.70 K | $218.66 M |
| 05/18/2026 | $2.50 | $2.47 (-1.2%) | $2.54 | $2.42 | 100.03 K | $231.80 M |
| 05/15/2026 | $2.53 | $2.46 (-2.77%) | $2.54 | $2.42 | 131.50 K | $230.86 M |
| 05/14/2026 | $2.79 | $2.54 (-8.96%) | $2.79 | $2.47 | 206.77 K | $238.37 M |
| 05/13/2026 | $2.91 | $2.74 (-5.84%) | $2.94 | $2.72 | 104.72 K | $257.14 M |
| 05/12/2026 | $2.86 | $2.90 (1.4%) | $2.92 | $2.83 | 50.20 K | $272.15 M |
| 05/11/2026 | $2.85 | $2.89 (1.4%) | $2.94 | $2.81 | 80.05 K | $271.21 M |
| 05/08/2026 | $2.96 | $2.93 (-1.01%) | $3.00 | $2.82 | 47.51 K | $274.97 M |
| 05/07/2026 | $2.87 | $2.95 (2.79%) | $2.98 | $2.87 | 51.75 K | $276.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
