5 DAY PERFORMANCE
+51.72%
1 MONTH PERFORMANCE
+32.00%
3 MONTH PERFORMANCE
+23.75%
6 MONTH PERFORMANCE
+3.94%
YEAR-TO-DATE PERFORMANCE
+1.80%
1 YEAR PERFORMANCE
-60.08%
Yatsen Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $2.63 | $2.49 (-5.32%) | $2.71 | $2.48 | 162.30 K | $233.39 M |
| 09/17/2026 | $2.48 | $2.63 (6.05%) | $2.67 | $2.48 | 71.40 K | $246.52 M |
| 09/16/2026 | $2.63 | $2.61 (-0.76%) | $2.65 | $2.55 | 58.85 K | $244.64 M |
| 09/15/2026 | $2.57 | $2.56 (-0.39%) | $2.64 | $2.51 | 88.91 K | $239.96 M |
| 09/14/2026 | $2.66 | $2.58 (-3.01%) | $2.69 | $2.56 | 73.31 K | $241.83 M |
| 09/11/2026 | $2.62 | $2.65 (1.15%) | $2.70 | $2.62 | 54.93 K | $248.39 M |
| 09/10/2026 | $2.66 | $2.60 (-2.26%) | $2.76 | $2.60 | 62.45 K | $243.70 M |
| 09/09/2026 | $2.67 | $2.77 (3.75%) | $2.99 | $2.54 | 99.53 K | $259.64 M |
| 09/08/2026 | $2.66 | $2.73 (2.63%) | $2.75 | $2.45 | 128.45 K | $255.89 M |
| 09/04/2026 | $2.40 | $2.66 (10.83%) | $2.70 | $2.40 | 136.84 K | $249.33 M |
| 09/03/2026 | $2.49 | $2.37 (-4.82%) | $2.51 | $2.36 | 68.53 K | $222.15 M |
| 09/02/2026 | $2.44 | $2.53 (3.69%) | $2.69 | $2.37 | 103.53 K | $237.14 M |
| 09/01/2026 | $2.89 | $2.66 (-7.96%) | $2.89 | $2.65 | 42.20 K | $249.33 M |
| 08/31/2026 | $2.99 | $2.75 (-8.03%) | $3.01 | $2.72 | 69.40 K | $257.76 M |
| 08/28/2026 | $3.00 | $3.04 (1.33%) | $3.18 | $2.97 | 113.70 K | $285.29 M |
| 08/27/2026 | $2.98 | $3.02 (1.34%) | $3.06 | $2.96 | 87.31 K | $283.41 M |
| 08/26/2026 | $2.95 | $2.94 (-0.34%) | $3.04 | $2.93 | 48.80 K | $275.90 M |
| 08/25/2026 | $3.00 | $2.96 (-1.33%) | $3.02 | $2.95 | 45.53 K | $277.78 M |
| 08/24/2026 | $3.00 | $3.00 (0%) | $3.06 | $2.96 | 50.51 K | $281.54 M |
| 08/21/2026 | $3.01 | $3.00 (-0.33%) | $3.01 | $2.97 | 63.43 K | $281.54 M |
| 08/20/2026 | $2.88 | $2.98 (3.47%) | $3.01 | $2.88 | 33.41 K | $279.66 M |
| 08/19/2026 | $3.03 | $2.96 (-2.31%) | $3.14 | $2.84 | 116.00 K | $277.78 M |
| 08/18/2026 | $3.16 | $3.06 (-3.16%) | $3.22 | $3.05 | 55.90 K | $287.17 M |
| 08/17/2026 | $3.34 | $3.19 (-4.49%) | $3.41 | $3.09 | 109.72 K | $299.37 M |
| 08/14/2026 | $3.36 | $3.40 (1.19%) | $3.49 | $3.26 | 55.44 K | $319.07 M |
| 08/13/2026 | $3.28 | $3.40 (3.66%) | $3.48 | $3.28 | 53.54 K | $319.07 M |
| 08/12/2026 | $3.25 | $3.36 (3.38%) | $3.41 | $3.25 | 49.32 K | $315.32 M |
| 08/11/2026 | $3.15 | $3.34 (6.03%) | $3.37 | $3.15 | 47.22 K | $313.44 M |
| 08/10/2026 | $3.45 | $3.33 (-3.48%) | $3.45 | $3.23 | 46.70 K | $312.50 M |
| 08/07/2026 | $3.25 | $3.40 (4.62%) | $3.45 | $3.17 | 91.45 K | $319.07 M |
| 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 |
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.
