5 DAY PERFORMANCE
+23.75%
1 MONTH PERFORMANCE
+52.90%
3 MONTH PERFORMANCE
+7.03%
6 MONTH PERFORMANCE
-8.12%
YEAR-TO-DATE PERFORMANCE
+1.80%
1 YEAR PERFORMANCE
-58.40%
Yatsen Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.15 | $3.10 (-1.59%) | $3.27 | $2.98 | 171.56 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 |
| 05/06/2026 | $2.95 | $2.88 (-2.37%) | $2.95 | $2.77 | 61.54 K | $270.27 M |
| 05/05/2026 | $2.96 | $2.92 (-1.35%) | $3.03 | $2.87 | 60.00 K | $274.03 M |
| 05/04/2026 | $3.00 | $2.91 (-3%) | $3.07 | $2.90 | 87.30 K | $273.09 M |
| 05/01/2026 | $2.92 | $3.03 (3.77%) | $3.10 | $2.89 | 51.30 K | $284.35 M |
| 04/30/2026 | $2.82 | $2.91 (3.19%) | $2.95 | $2.74 | 108.50 K | $273.09 M |
| 04/29/2026 | $2.90 | $2.76 (-4.83%) | $2.94 | $2.73 | 130.60 K | $259.01 M |
| 04/28/2026 | $2.83 | $2.83 (0%) | $2.86 | $2.64 | 201.19 K | $265.58 M |
| 04/27/2026 | $2.85 | $2.80 (-1.75%) | $2.95 | $2.78 | 164.80 K | $262.77 M |
| 04/24/2026 | $3.03 | $2.85 (-5.94%) | $3.06 | $2.75 | 230.05 K | $267.46 M |
| 04/23/2026 | $3.24 | $2.99 (-7.72%) | $3.24 | $2.91 | 146.01 K | $280.60 M |
| 04/22/2026 | $3.28 | $3.26 (-0.61%) | $3.29 | $3.18 | 80.55 K | $305.93 M |
| 04/21/2026 | $3.34 | $3.23 (-3.29%) | $3.36 | $3.19 | 84.90 K | $303.12 M |
| 04/20/2026 | $3.32 | $3.29 (-0.9%) | $3.33 | $3.25 | 52.20 K | $308.75 M |
| 04/17/2026 | $3.31 | $3.29 (-0.6%) | $3.34 | $3.25 | 111.00 K | $308.75 M |
| 04/16/2026 | $3.24 | $3.22 (-0.62%) | $3.29 | $3.18 | 75.60 K | $302.18 M |
| 04/15/2026 | $3.26 | $3.20 (-1.84%) | $3.28 | $3.17 | 64.23 K | $300.30 M |
| 04/14/2026 | $3.32 | $3.23 (-2.71%) | $3.32 | $3.09 | 136.30 K | $303.12 M |
| 04/13/2026 | $3.21 | $3.25 (1.25%) | $3.30 | $3.16 | 123.71 K | $305.00 M |
| 04/10/2026 | $3.17 | $3.18 (0.32%) | $3.21 | $3.07 | 74.30 K | $298.43 M |
| 04/09/2026 | $3.15 | $3.11 (-1.27%) | $3.17 | $3.02 | 102.02 K | $291.86 M |
| 04/08/2026 | $3.14 | $3.09 (-1.59%) | $3.20 | $3.06 | 115.00 K | $289.98 M |
| 04/07/2026 | $3.03 | $3.02 (-0.33%) | $3.06 | $2.91 | 86.00 K | $283.41 M |
| 04/06/2026 | $3.05 | $3.02 (-0.98%) | $3.14 | $2.94 | 72.43 K | $283.41 M |
| 04/02/2026 | $3.21 | $3.05 (-4.98%) | $3.31 | $2.95 | 165.04 K | $286.23 M |
| 04/01/2026 | $3.14 | $3.26 (3.82%) | $3.29 | $3.09 | 76.31 K | $305.93 M |
| 03/31/2026 | $2.97 | $3.08 (3.7%) | $3.14 | $2.94 | 195.44 K | $289.04 M |
| 03/30/2026 | $2.98 | $2.97 (-0.34%) | $3.05 | $2.89 | 186.53 K | $278.72 M |
| 03/27/2026 | $3.01 | $2.89 (-3.99%) | $3.07 | $2.87 | 190.00 K | $271.21 M |
| 03/26/2026 | $3.27 | $3.01 (-7.95%) | $3.40 | $3.00 | 114.49 K | $282.47 M |
| 03/25/2026 | $3.37 | $3.29 (-2.37%) | $3.43 | $3.26 | 133.23 K | $308.75 M |
| 03/24/2026 | $3.65 | $3.30 (-9.59%) | $3.73 | $3.27 | 376.10 K | $309.69 M |
| 03/23/2026 | $3.87 | $3.70 (-4.39%) | $3.87 | $3.62 | 209.30 K | $347.23 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.
