5 DAY PERFORMANCE
-19.61%
1 MONTH PERFORMANCE
-0.90%
3 MONTH PERFORMANCE
-32.52%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-16.58%
1 YEAR PERFORMANCE
+17.73%
Yatsen Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.10 | $4.22 (2.93%) | $4.50 | $4.10 | 140,301 | $407.77 M |
| 03/11/2025 | $3.96 | $4.02 (1.52%) | $4.05 | $3.95 | 65,748 | $386.16 M |
| 03/10/2025 | $4.07 | $3.99 (-1.97%) | $4.20 | $3.97 | 100,587 | $383.27 M |
| 03/07/2025 | $3.91 | $4.13 (5.63%) | $4.13 | $3.91 | 94,711 | $396.72 M |
| 03/06/2025 | $3.92 | $3.95 (0.77%) | $3.99 | $3.85 | 68,439 | $379.43 M |
| 03/05/2025 | $3.75 | $3.95 (5.33%) | $3.99 | $3.67 | 105,400 | $379.43 M |
| 03/04/2025 | $3.72 | $3.76 (1.08%) | $3.80 | $3.68 | 34,600 | $361.18 M |
| 03/03/2025 | $3.80 | $3.69 (-2.89%) | $3.89 | $3.69 | 34,100 | $354.46 M |
| 02/28/2025 | $3.79 | $3.81 (0.53%) | $3.82 | $3.75 | 59,200 | $372.78 M |
| 02/27/2025 | $3.70 | $3.83 (3.51%) | $3.95 | $3.70 | 91,900 | $374.74 M |
| 02/26/2025 | $3.86 | $3.71 (-3.89%) | $3.92 | $3.61 | 128,540 | $363.00 M |
| 02/25/2025 | $4.21 | $3.95 (-6.18%) | $4.25 | $3.68 | 183,276 | $386.48 M |
| 02/24/2025 | $3.88 | $4.14 (6.7%) | $4.15 | $3.86 | 135,520 | $405.07 M |
| 02/21/2025 | $3.85 | $3.88 (0.78%) | $3.99 | $3.62 | 135,839 | $379.63 M |
| 02/20/2025 | $3.97 | $3.86 (-2.77%) | $3.97 | $3.80 | 77,735 | $377.67 M |
| 02/19/2025 | $4.21 | $3.91 (-7.13%) | $4.27 | $3.88 | 83,197 | $382.56 M |
| 02/18/2025 | $3.50 | $4.06 (16%) | $4.18 | $3.47 | 277,027 | $397.24 M |
| 02/14/2025 | $3.52 | $3.47 (-1.42%) | $3.52 | $3.33 | 53,000 | $339.51 M |
| 02/13/2025 | $3.37 | $3.36 (-0.3%) | $3.37 | $3.26 | 141,844 | $328.75 M |
| 02/12/2025 | $3.23 | $3.35 (3.72%) | $3.37 | $3.22 | 87,323 | $327.77 M |
| 02/11/2025 | $3.30 | $3.32 (0.61%) | $3.33 | $3.20 | 81,730 | $324.84 M |
| 02/10/2025 | $3.25 | $3.19 (-1.85%) | $3.32 | $3.19 | 54,038 | $312.12 M |
| 02/07/2025 | $3.26 | $3.27 (0.31%) | $3.30 | $3.15 | 61,037 | $319.94 M |
| 02/06/2025 | $3.15 | $3.25 (3.17%) | $3.31 | $3.14 | 71,942 | $317.99 M |
| 02/05/2025 | $3.32 | $3.15 (-5.12%) | $3.32 | $3.12 | 39,404 | $308.20 M |
| 02/04/2025 | $3.24 | $3.30 (1.85%) | $3.31 | $3.23 | 58,200 | $322.88 M |
| 02/03/2025 | $3.14 | $3.24 (3.18%) | $3.29 | $3.13 | 45,926 | $317.01 M |
| 01/31/2025 | $3.21 | $3.17 (-1.25%) | $3.28 | $3.15 | 32,739 | $310.16 M |
| 01/30/2025 | $3.25 | $3.25 (0%) | $3.34 | $3.23 | 70,200 | $317.99 M |
| 01/29/2025 | $3.38 | $3.31 (-2.07%) | $3.45 | $3.23 | 44,600 | $323.86 M |
| 01/28/2025 | $3.28 | $3.34 (1.83%) | $3.38 | $3.27 | 69,241 | $326.79 M |
| 01/27/2025 | $3.26 | $3.32 (1.84%) | $3.39 | $3.25 | 45,200 | $324.84 M |
| 01/24/2025 | $3.25 | $3.28 (0.92%) | $3.37 | $3.20 | 55,400 | $320.92 M |
| 01/23/2025 | $3.21 | $3.30 (2.8%) | $3.34 | $3.16 | 76,024 | $322.88 M |
| 01/22/2025 | $3.48 | $3.24 (-6.9%) | $3.48 | $3.22 | 54,718 | $317.01 M |
| 01/21/2025 | $3.43 | $3.45 (0.58%) | $3.59 | $3.38 | 130,722 | $337.56 M |
| 01/17/2025 | $3.14 | $3.37 (7.32%) | $3.37 | $3.14 | 73,867 | $329.73 M |
| 01/16/2025 | $3.09 | $3.10 (0.32%) | $3.14 | $3.06 | 79,700 | $303.31 M |
| 01/15/2025 | $3.04 | $3.12 (2.63%) | $3.27 | $3.04 | 77,604 | $305.27 M |
| 01/14/2025 | $3.14 | $3.03 (-3.5%) | $3.16 | $3.01 | 117,430 | $296.46 M |
| 01/13/2025 | $3.15 | $3.13 (-0.63%) | $3.21 | $3.05 | 103,400 | $306.25 M |
| 01/10/2025 | $3.10 | $3.18 (2.58%) | $3.19 | $3.06 | 106,500 | $311.14 M |
| 01/08/2025 | $3.23 | $3.14 (-2.79%) | $3.24 | $3.13 | 53,262 | $307.23 M |
| 01/07/2025 | $3.32 | $3.24 (-2.41%) | $3.40 | $3.18 | 125,500 | $317.01 M |
| 01/06/2025 | $3.52 | $3.32 (-5.68%) | $3.61 | $3.31 | 149,801 | $324.84 M |
| 01/03/2025 | $3.85 | $3.51 (-8.83%) | $3.85 | $3.50 | 116,136 | $343.43 M |
| 01/02/2025 | $3.94 | $3.84 (-2.54%) | $4.06 | $3.73 | 116,700 | $375.72 M |
| 12/31/2024 | $4.09 | $3.98 (-2.69%) | $4.15 | $3.88 | 139,800 | $389.41 M |
| 12/30/2024 | $4.46 | $4.10 (-8.07%) | $4.46 | $4.06 | 99,900 | $401.15 M |
| 12/27/2024 | $4.72 | $4.43 (-6.14%) | $4.80 | $4.37 | 204,337 | $433.44 M |
| 12/26/2024 | $4.69 | $4.77 (1.71%) | $4.89 | $4.65 | 187,900 | $466.71 M |
| 12/24/2024 | $4.59 | $4.69 (2.18%) | $4.83 | $4.59 | 221,500 | $458.88 M |
| 12/23/2024 | $4.51 | $4.58 (1.55%) | $4.68 | $4.46 | 309,026 | $448.12 M |
| 12/20/2024 | $4.41 | $4.54 (2.95%) | $4.61 | $4.40 | 148,123 | $444.20 M |
| 12/19/2024 | $4.40 | $4.44 (0.91%) | $4.56 | $4.32 | 253,350 | $434.42 M |
| 12/18/2024 | $4.64 | $4.40 (-5.17%) | $4.65 | $4.36 | 225,839 | $430.51 M |
| 12/17/2024 | $4.75 | $4.65 (-2.11%) | $4.84 | $4.62 | 255,647 | $454.97 M |
| 12/16/2024 | $4.74 | $4.77 (0.63%) | $4.94 | $4.74 | 233,600 | $466.71 M |
| 12/13/2024 | $4.91 | $4.77 (-2.85%) | $4.99 | $4.72 | 227,800 | $466.71 M |
| 12/12/2024 | $4.94 | $4.92 (-0.4%) | $5.02 | $4.89 | 217,225 | $481.39 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.
