5 DAY PERFORMANCE
+43.22%
1 MONTH PERFORMANCE
+27.48%
3 MONTH PERFORMANCE
-12.30%
6 MONTH PERFORMANCE
+33.04%
YEAR-TO-DATE PERFORMANCE
+106.91%
1 YEAR PERFORMANCE
+65.36%
Yatsen Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.55 | $5.63 (1.44%) | $5.73 | $5.50 | 417.33 K | $522.18 M |
| 12/04/2025 | $5.72 | $5.64 (-1.4%) | $5.81 | $5.61 | 130.05 K | $523.11 M |
| 12/03/2025 | $5.71 | $5.78 (1.23%) | $5.78 | $5.64 | 80.80 K | $536.09 M |
| 12/02/2025 | $5.75 | $5.75 (0%) | $5.96 | $5.70 | 91.01 K | $533.31 M |
| 12/01/2025 | $6.22 | $5.76 (-7.4%) | $6.22 | $5.70 | 142.74 K | $534.24 M |
| 11/28/2025 | $6.23 | $6.26 (0.48%) | $6.47 | $6.23 | 63.10 K | $580.61 M |
| 11/26/2025 | $6.33 | $6.26 (-1.11%) | $6.42 | $6.23 | 208.25 K | $580.61 M |
| 11/25/2025 | $6.18 | $6.36 (2.91%) | $6.40 | $6.17 | 359.31 K | $589.89 M |
| 11/24/2025 | $6.46 | $6.18 (-4.33%) | $6.59 | $6.14 | 261.95 K | $573.19 M |
| 11/21/2025 | $6.02 | $6.35 (5.48%) | $6.40 | $6.02 | 214.40 K | $588.96 M |
| 11/20/2025 | $6.12 | $6.15 (0.49%) | $6.35 | $6.04 | 330.30 K | $570.41 M |
| 11/19/2025 | $5.61 | $5.95 (6.06%) | $6.05 | $5.61 | 334.90 K | $551.86 M |
| 11/18/2025 | $5.46 | $5.52 (1.1%) | $5.75 | $5.30 | 374.60 K | $511.98 M |
| 11/17/2025 | $6.70 | $5.45 (-18.66%) | $6.72 | $4.84 | 1.05 M | $505.48 M |
| 11/14/2025 | $6.64 | $6.84 (3.01%) | $7.01 | $6.64 | 113.94 K | $634.41 M |
| 11/13/2025 | $7.09 | $6.64 (-6.35%) | $7.09 | $6.54 | 131.32 K | $615.86 M |
| 11/12/2025 | $6.80 | $6.99 (2.79%) | $7.00 | $6.76 | 211.95 K | $648.32 M |
| 11/11/2025 | $6.74 | $6.71 (-0.45%) | $6.80 | $6.60 | 78.10 K | $622.35 M |
| 11/10/2025 | $6.71 | $6.75 (0.6%) | $6.83 | $6.69 | 82.00 K | $626.06 M |
| 11/07/2025 | $6.51 | $6.46 (-0.77%) | $6.54 | $6.31 | 99.90 K | $599.16 M |
| 11/06/2025 | $6.75 | $6.50 (-3.7%) | $6.98 | $6.46 | 155.80 K | $602.87 M |
| 11/05/2025 | $6.80 | $6.76 (-0.59%) | $6.94 | $6.65 | 144.30 K | $626.99 M |
| 11/04/2025 | $6.42 | $6.73 (4.83%) | $7.08 | $6.41 | 419.60 K | $624.20 M |
| 11/03/2025 | $7.01 | $6.42 (-8.42%) | $7.03 | $6.33 | 750.24 K | $595.45 M |
| 10/31/2025 | $7.10 | $7.10 (0%) | $7.19 | $7.02 | 80.40 K | $658.52 M |
| 10/30/2025 | $7.11 | $7.15 (0.56%) | $7.22 | $6.96 | 114.40 K | $663.16 M |
| 10/29/2025 | $7.47 | $7.21 (-3.48%) | $7.47 | $7.10 | 212.10 K | $668.72 M |
| 10/28/2025 | $7.39 | $7.37 (-0.27%) | $7.52 | $7.27 | 154.90 K | $683.56 M |
| 10/27/2025 | $7.71 | $7.46 (-3.24%) | $7.74 | $7.40 | 210.11 K | $691.91 M |
| 10/24/2025 | $7.81 | $7.61 (-2.56%) | $7.94 | $7.49 | 252.50 K | $705.82 M |
| 10/23/2025 | $7.72 | $7.86 (1.81%) | $7.98 | $7.66 | 137.65 K | $729.01 M |
| 10/22/2025 | $7.92 | $7.72 (-2.53%) | $7.92 | $7.50 | 192.50 K | $716.03 M |
| 10/21/2025 | $8.59 | $7.92 (-7.8%) | $8.60 | $7.82 | 175.41 K | $734.58 M |
| 10/20/2025 | $8.57 | $8.48 (-1.05%) | $8.87 | $8.33 | 165.10 K | $786.52 M |
| 10/17/2025 | $8.40 | $8.42 (0.24%) | $8.71 | $8.30 | 110.90 K | $780.95 M |
| 10/16/2025 | $8.69 | $8.80 (1.27%) | $9.06 | $8.28 | 345.22 K | $816.20 M |
| 10/15/2025 | $7.84 | $8.31 (5.99%) | $8.60 | $7.84 | 429.02 K | $770.75 M |
| 10/14/2025 | $7.48 | $7.58 (1.34%) | $7.61 | $7.42 | 133.55 K | $703.04 M |
| 10/13/2025 | $7.35 | $7.66 (4.22%) | $7.77 | $7.24 | 335.15 K | $710.46 M |
| 10/10/2025 | $7.77 | $7.14 (-8.11%) | $7.86 | $7.02 | 239.20 K | $662.23 M |
| 10/09/2025 | $7.86 | $7.77 (-1.15%) | $7.90 | $7.61 | 206.33 K | $720.66 M |
| 10/08/2025 | $7.83 | $7.90 (0.89%) | $7.98 | $7.80 | 226.12 K | $732.72 M |
| 10/07/2025 | $8.22 | $7.76 (-5.6%) | $8.24 | $7.66 | 391.30 K | $719.74 M |
| 10/06/2025 | $8.29 | $8.23 (-0.72%) | $8.47 | $8.18 | 291.30 K | $763.33 M |
| 10/03/2025 | $8.81 | $8.24 (-6.47%) | $8.95 | $8.10 | 279.30 K | $764.26 M |
| 10/02/2025 | $9.00 | $8.77 (-2.56%) | $9.08 | $8.62 | 320.40 K | $813.41 M |
| 10/01/2025 | $9.00 | $8.88 (-1.33%) | $9.28 | $8.77 | 318.50 K | $823.62 M |
| 09/30/2025 | $9.32 | $9.06 (-2.79%) | $9.41 | $9.00 | 364.60 K | $840.31 M |
| 09/29/2025 | $9.25 | $9.31 (0.65%) | $9.31 | $8.90 | 383.23 K | $863.50 M |
| 09/26/2025 | $8.98 | $9.00 (0.22%) | $9.06 | $8.71 | 282.90 K | $834.75 M |
| 09/25/2025 | $9.00 | $8.90 (-1.11%) | $9.24 | $8.83 | 270.70 K | $825.47 M |
| 09/24/2025 | $9.31 | $9.01 (-3.22%) | $9.61 | $8.90 | 506.31 K | $835.67 M |
| 09/23/2025 | $9.76 | $9.24 (-5.33%) | $9.77 | $9.21 | 183.70 K | $857.00 M |
| 09/22/2025 | $9.84 | $9.86 (0.2%) | $10.11 | $9.62 | 465.40 K | $914.51 M |
| 09/19/2025 | $10.08 | $9.92 (-1.59%) | $10.28 | $9.90 | 228.54 K | $920.07 M |
| 09/18/2025 | $9.92 | $10.11 (1.92%) | $10.11 | $9.75 | 366.87 K | $937.70 M |
| 09/17/2025 | $9.76 | $9.98 (2.25%) | $10.14 | $9.50 | 855.73 K | $925.64 M |
| 09/16/2025 | $10.00 | $9.68 (-3.2%) | $10.24 | $9.60 | 254.42 K | $897.81 M |
| 09/15/2025 | $10.18 | $10.07 (-1.08%) | $10.19 | $9.72 | 413.00 K | $933.99 M |
| 09/12/2025 | $10.59 | $10.18 (-3.87%) | $10.59 | $10.03 | 246.01 K | $944.19 M |
| 09/11/2025 | $10.13 | $10.60 (4.64%) | $10.70 | $10.01 | 457.15 K | $983.14 M |
| 09/10/2025 | $10.35 | $10.22 (-1.26%) | $10.41 | $10.07 | 148.32 K | $947.90 M |
| 09/09/2025 | $10.16 | $10.34 (1.77%) | $10.43 | $9.88 | 482.62 K | $959.03 M |
| 09/08/2025 | $9.39 | $10.21 (8.73%) | $10.24 | $9.10 | 338.43 K | $946.97 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.
