5 DAY PERFORMANCE
+30.69%
1 MONTH PERFORMANCE
+31.13%
3 MONTH PERFORMANCE
+0.51%
6 MONTH PERFORMANCE
-39.08%
YEAR-TO-DATE PERFORMANCE
+1.80%
1 YEAR PERFORMANCE
-5.26%
Yatsen Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.95 | $2.88 (-2.37%) | $2.95 | $2.77 | 61.54 K | $261.25 M |
| 05/05/2026 | $2.96 | $2.92 (-1.35%) | $3.03 | $2.87 | 60.00 K | $274.40 M |
| 05/04/2026 | $3.00 | $2.91 (-3%) | $3.07 | $2.90 | 87.30 K | $273.46 M |
| 05/01/2026 | $2.92 | $3.03 (3.77%) | $3.10 | $2.89 | 51.30 K | $284.74 M |
| 04/30/2026 | $2.82 | $2.91 (3.19%) | $2.95 | $2.74 | 108.50 K | $273.46 M |
| 04/29/2026 | $2.90 | $2.76 (-4.83%) | $2.94 | $2.73 | 130.60 K | $259.37 M |
| 04/28/2026 | $2.83 | $2.83 (0%) | $2.86 | $2.64 | 201.19 K | $265.95 M |
| 04/27/2026 | $2.85 | $2.80 (-1.75%) | $2.95 | $2.78 | 164.80 K | $263.13 M |
| 04/24/2026 | $3.03 | $2.85 (-5.94%) | $3.06 | $2.75 | 230.05 K | $267.83 M |
| 04/23/2026 | $3.24 | $2.99 (-7.72%) | $3.24 | $2.91 | 146.01 K | $280.98 M |
| 04/22/2026 | $3.28 | $3.26 (-0.61%) | $3.29 | $3.18 | 80.55 K | $306.35 M |
| 04/21/2026 | $3.34 | $3.23 (-3.29%) | $3.36 | $3.19 | 84.90 K | $303.54 M |
| 04/20/2026 | $3.32 | $3.29 (-0.9%) | $3.33 | $3.25 | 52.20 K | $309.17 M |
| 04/17/2026 | $3.31 | $3.29 (-0.6%) | $3.34 | $3.25 | 111.00 K | $309.17 M |
| 04/16/2026 | $3.24 | $3.22 (-0.62%) | $3.29 | $3.18 | 75.60 K | $302.60 M |
| 04/15/2026 | $3.26 | $3.20 (-1.84%) | $3.28 | $3.17 | 64.23 K | $300.72 M |
| 04/14/2026 | $3.32 | $3.23 (-2.71%) | $3.32 | $3.09 | 136.30 K | $303.54 M |
| 04/13/2026 | $3.21 | $3.25 (1.25%) | $3.30 | $3.16 | 123.71 K | $305.41 M |
| 04/10/2026 | $3.17 | $3.18 (0.32%) | $3.21 | $3.07 | 74.30 K | $298.84 M |
| 04/09/2026 | $3.15 | $3.11 (-1.27%) | $3.17 | $3.02 | 102.02 K | $292.26 M |
| 04/08/2026 | $3.14 | $3.09 (-1.59%) | $3.20 | $3.06 | 115.00 K | $290.38 M |
| 04/07/2026 | $3.03 | $3.02 (-0.33%) | $3.06 | $2.91 | 86.00 K | $283.80 M |
| 04/06/2026 | $3.05 | $3.02 (-0.98%) | $3.14 | $2.94 | 72.43 K | $283.80 M |
| 04/02/2026 | $3.21 | $3.05 (-4.98%) | $3.31 | $2.95 | 165.04 K | $286.62 M |
| 04/01/2026 | $3.14 | $3.26 (3.82%) | $3.29 | $3.09 | 76.31 K | $306.35 M |
| 03/31/2026 | $2.97 | $3.08 (3.7%) | $3.14 | $2.94 | 195.44 K | $289.44 M |
| 03/30/2026 | $2.98 | $2.97 (-0.34%) | $3.05 | $2.89 | 186.53 K | $279.10 M |
| 03/27/2026 | $3.01 | $2.89 (-3.99%) | $3.07 | $2.87 | 190.00 K | $271.58 M |
| 03/26/2026 | $3.27 | $3.01 (-7.95%) | $3.40 | $3.00 | 114.49 K | $282.86 M |
| 03/25/2026 | $3.37 | $3.29 (-2.37%) | $3.43 | $3.26 | 133.23 K | $309.17 M |
| 03/24/2026 | $3.65 | $3.30 (-9.59%) | $3.73 | $3.27 | 376.10 K | $310.11 M |
| 03/23/2026 | $3.87 | $3.70 (-4.39%) | $3.87 | $3.62 | 209.30 K | $347.70 M |
| 03/20/2026 | $3.89 | $3.81 (-2.06%) | $3.90 | $3.74 | 151.80 K | $358.04 M |
| 03/19/2026 | $3.61 | $3.89 (7.76%) | $3.92 | $3.61 | 207.04 K | $365.56 M |
| 03/18/2026 | $3.86 | $3.63 (-5.96%) | $3.92 | $3.61 | 275.20 K | $341.12 M |
| 03/17/2026 | $3.94 | $3.88 (-1.52%) | $4.05 | $3.83 | 157.30 K | $364.62 M |
| 03/16/2026 | $3.93 | $3.94 (0.25%) | $4.18 | $3.92 | 142.40 K | $370.26 M |
| 03/13/2026 | $4.04 | $3.89 (-3.71%) | $4.30 | $3.85 | 185.00 K | $365.56 M |
| 03/12/2026 | $4.22 | $4.02 (-4.74%) | $4.22 | $3.98 | 122.84 K | $377.77 M |
| 03/11/2026 | $3.75 | $4.22 (12.53%) | $4.27 | $3.73 | 296.17 K | $396.57 M |
| 03/10/2026 | $3.93 | $3.82 (-2.8%) | $4.00 | $3.81 | 89.55 K | $358.98 M |
| 03/09/2026 | $3.71 | $3.93 (5.93%) | $3.98 | $3.71 | 55.14 K | $369.32 M |
| 03/06/2026 | $3.78 | $3.75 (-0.79%) | $3.87 | $3.72 | 118.53 K | $352.40 M |
| 03/05/2026 | $3.86 | $3.77 (-2.33%) | $3.98 | $3.76 | 156.14 K | $354.28 M |
| 03/04/2026 | $3.88 | $3.93 (1.29%) | $3.98 | $3.79 | 55.13 K | $369.32 M |
| 03/03/2026 | $3.95 | $3.78 (-4.3%) | $4.00 | $3.75 | 401.10 K | $354.88 M |
| 03/02/2026 | $4.10 | $4.05 (-1.22%) | $4.18 | $3.89 | 455.91 K | $380.23 M |
| 02/27/2026 | $4.61 | $4.45 (-3.47%) | $4.61 | $4.37 | 73.10 K | $417.78 M |
| 02/26/2026 | $4.34 | $4.55 (4.84%) | $4.88 | $4.34 | 122.21 K | $427.17 M |
| 02/25/2026 | $4.39 | $4.39 (0%) | $4.43 | $4.35 | 30.74 K | $412.15 M |
| 02/24/2026 | $4.16 | $4.35 (4.57%) | $4.40 | $4.16 | 62.70 K | $408.39 M |
| 02/23/2026 | $4.13 | $4.23 (2.42%) | $4.30 | $4.13 | 53.64 K | $397.13 M |
| 02/20/2026 | $4.23 | $4.18 (-1.18%) | $4.33 | $4.10 | 60.53 K | $392.43 M |
| 02/19/2026 | $4.10 | $4.26 (3.9%) | $4.35 | $4.10 | 33.50 K | $399.94 M |
| 02/18/2026 | $4.06 | $4.11 (1.23%) | $4.18 | $4.06 | 12.43 K | $385.86 M |
| 02/17/2026 | $4.10 | $4.03 (-1.71%) | $4.12 | $3.93 | 20.14 K | $378.35 M |
| 02/13/2026 | $4.05 | $4.11 (1.48%) | $4.16 | $4.05 | 12.10 K | $385.86 M |
| 02/12/2026 | $4.12 | $4.11 (-0.24%) | $4.24 | $4.08 | 40.60 K | $385.86 M |
| 02/11/2026 | $4.15 | $4.12 (-0.72%) | $4.18 | $4.10 | 18.80 K | $386.80 M |
| 02/10/2026 | $4.02 | $4.17 (3.73%) | $4.33 | $4.02 | 37.81 K | $391.49 M |
| 02/09/2026 | $3.96 | $4.01 (1.26%) | $4.10 | $3.85 | 164.64 K | $376.47 M |
| 02/06/2026 | $3.87 | $3.94 (1.81%) | $4.01 | $3.85 | 53.10 K | $369.90 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.
