Dark

YSG
Yatsen Holding Limited
stock NYSE ADR

At Close

Sep 15, 2026 3:59:50 PM EDT

2.54USD-1.550%(-0.04)88,901

2.45Bid 2.92Ask 0.47Spread

Pre-market

Sep 15, 2026 9:19:30 AM EDT

2.75USD+6.589%(+0.17)3,941

After-hours

Sep 15, 2026 4:10:30 PM EDT

2.56USD+0.787%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	2.5800	2.6100	2.5100	2.5400	-1.550%	88,901	0.000%
2026-09-14	2.6550	2.6900	2.5600	2.5800	-2.642%	73,305	-1.550%
2026-09-11	2.6200	2.7000	2.6200	2.6500	+1.923%	54,925	-4.151%
2026-09-10	2.6600	2.7601	2.6000	2.6000	-6.137%	62,446	-2.308%
2026-09-09	2.6700	2.9880	2.5411	2.7700	+1.465%	99,531	-8.303%
2026-09-08	2.6600	2.7500	2.4500	2.7300	+2.632%	128,447	-6.960%
2026-09-04	2.4000	2.7000	2.4000	2.6600	+12.236%	136,836	-4.511%
2026-09-03	2.4900	2.5050	2.3600	2.3700	-6.324%	68,530	+7.173%
2026-09-02	2.4400	2.6900	2.3700	2.5300	-4.887%	103,526	+0.395%
2026-09-01	2.8899	2.8899	2.6500	2.6600	-3.273%	42,200	-4.511%
2026-08-31	2.9900	3.0100	2.7200	2.7500	-9.539%	69,375	-7.636%
2026-08-28	3.0000	3.1750	2.9700	3.0400	+0.662%	113,692	-16.447%
2026-08-27	2.9800	3.0600	2.9600	3.0200	+2.721%	87,306	-15.894%
2026-08-26	2.9500	3.0400	2.9300	2.9400	-0.676%	48,797	-13.605%
2026-08-25	3.0000	3.0200	2.9500	2.9600	-1.333%	45,533	-14.189%
2026-08-24	3.0000	3.0600	2.9600	3.0000	0.000%	50,508	-15.333%
2026-08-21	3.0100	3.0100	2.9700	3.0000	+0.671%	63,428	-15.333%
2026-08-20	2.8800	3.0100	2.8800	2.9800	+0.676%	33,414	-14.765%
2026-08-19	3.0250	3.1400	2.8400	2.9600	-3.268%	115,997	-14.189%
2026-08-18	3.1600	3.2200	3.0500	3.0600	-4.075%	55,896	-16.993%
2026-08-17	3.3350	3.4100	3.0900	3.1900	-6.176%	109,718	-20.376%
2026-08-14	3.3600	3.4900	3.2600	3.4000	0.000%	55,438	-25.294%
2026-08-13	3.2800	3.4800	3.2800	3.4000	+1.190%	53,541	-25.294%
2026-08-12	3.2450	3.4100	3.2450	3.3600	+0.599%	49,320	-24.405%
2026-08-11	3.1500	3.3700	3.1500	3.3400	+0.300%	47,218	-23.952%
2026-08-10	3.4500	3.4500	3.2300	3.3300	-2.059%	46,661	-23.724%
2026-08-07	3.2500	3.4500	3.1700	3.4000	+4.938%	91,446	-25.294%
2026-08-06	3.2000	3.3200	3.2000	3.2400	+1.250%	48,178	-21.605%
2026-08-05	2.9400	3.2200	2.9400	3.2000	+7.383%	99,514	-20.625%
2026-08-04	3.3000	3.4200	2.9500	2.9800	-8.869%	362,812	-14.765%
2026-08-03	3.4000	3.5000	3.2600	3.2700	-4.665%	79,559	-22.324%
2026-07-31	3.5000	3.5000	3.3800	3.4300	-1.437%	79,191	-25.948%
2026-07-30	3.2750	3.5250	3.2750	3.4800	+2.959%	109,929	-27.011%
2026-07-29	3.4500	3.4600	3.2900	3.3800	-1.458%	70,885	-24.852%
2026-07-28	3.4800	3.5000	3.3500	3.4300	+1.180%	72,665	-25.948%
2026-07-27	3.3200	3.4700	3.2500	3.3900	+2.108%	71,468	-25.074%
2026-07-24	3.4900	3.4900	3.2000	3.3200	+0.606%	81,921	-23.494%
2026-07-23	3.1950	3.4600	3.1950	3.3000	-4.070%	70,596	-23.030%
2026-07-22	3.2600	3.5800	3.2600	3.4400	-1.433%	68,758	-26.163%
2026-07-21	3.5000	3.5900	3.2800	3.4900	-0.852%	54,412	-27.221%
2026-07-20	3.5700	3.6600	3.4900	3.5200	-1.401%	56,881	-27.841%
2026-07-17	3.6500	3.7100	3.5000	3.5700	-3.514%	93,085	-28.852%
2026-07-16	3.6000	3.7600	3.4700	3.7000	+0.817%	89,347	-31.351%
2026-07-15	3.5400	3.7000	3.4450	3.6700	+3.090%	93,326	-30.790%
2026-07-14	3.5200	3.6200	3.4800	3.5600	+1.425%	82,991	-28.652%
2026-07-13	3.5700	3.6999	3.4300	3.5100	-3.039%	138,800	-27.635%
2026-07-10	3.4900	3.7399	3.4300	3.6200	+5.539%	182,835	-29.834%
2026-07-09	3.3900	3.5350	3.2700	3.4300	-0.867%	103,684	-25.948%
2026-07-08	3.4950	3.5200	3.4000	3.4600	-2.260%	72,251	-26.590%
2026-07-07	3.3600	3.6000	3.3600	3.5400	+0.283%	122,920	-28.249%
2026-07-06	3.3650	3.5500	3.3650	3.5300	+1.729%	106,279	-28.045%
2026-07-02	3.1700	3.4900	3.1700	3.4700	+0.289%	96,643	-26.801%
2026-07-01	3.2300	3.4600	3.1900	3.4600	+9.148%	134,416	-26.590%
2026-06-30	3.2700	3.2900	3.0300	3.1700	-1.553%	177,778	-19.874%
2026-06-29	3.1100	3.2900	3.0900	3.2200	+0.625%	112,106	-21.118%
2026-06-26	3.0800	3.3500	3.0800	3.2000	+2.564%	128,749	-20.625%
2026-06-25	3.3600	3.4500	3.1000	3.1200	-6.587%	137,197	-18.590%
2026-06-24	3.2400	3.4300	3.0400	3.3400	+2.141%	127,283	-23.952%
2026-06-23	3.0400	3.2900	3.0400	3.2700	+5.484%	125,884	-22.324%
2026-06-22	3.1500	3.2650	2.9800	3.1000	-3.125%	172,787	-18.065%
2026-06-18	3.3300	3.4400	3.1550	3.2000	-3.323%	149,819	-20.625%
2026-06-17	3.5000	3.5700	3.2200	3.3100	-5.698%	144,874	-23.263%
2026-06-16	3.3200	3.5500	3.3200	3.5100	+4.776%	211,021	-27.635%
2026-06-15	3.1400	3.3800	3.1400	3.3500	+7.717%	159,131	-24.179%
2026-06-12	3.1300	3.2039	3.0200	3.1100	-0.955%	121,182	-18.328%
2026-06-11	3.0200	3.1900	3.0050	3.1400	+3.630%	115,690	-19.108%
2026-06-10	3.0500	3.2900	2.9600	3.0300	-3.195%	187,634	-16.172%
2026-06-09	2.9600	3.1300	2.9000	3.1300	+7.560%	330,030	-18.850%
2026-06-08	2.6900	2.9497	2.6900	2.9100	+9.398%	165,159	-12.715%
2026-06-05	3.0500	3.2900	2.6450	2.6600	-13.355%	294,292	-4.511%
2026-06-04	3.4700	3.6100	3.0300	3.0700	-11.782%	353,629	-17.264%
2026-06-03	3.5000	3.6900	3.4200	3.4800	+0.578%	215,860	-27.011%
2026-06-02	3.4600	3.8400	3.3600	3.4600	-0.288%	398,252	-26.590%
2026-06-01	3.1600	3.5400	3.1400	3.4700	+10.159%	182,636	-26.801%
2026-05-29	3.4500	3.5700	3.0900	3.1500	-8.163%	224,386	-19.365%
2026-05-28	2.8700	3.4600	2.7800	3.4300	+17.869%	355,114	-25.948%
2026-05-27	2.6800	2.9400	2.6800	2.9100	+8.178%	138,751	-12.715%
2026-05-26	2.5400	2.7200	2.3500	2.6900	+3.861%	286,596	-5.576%
2026-05-22	2.4000	2.7200	2.3900	2.5900	+8.368%	320,408	-1.931%
2026-05-21	2.2200	2.4800	2.1800	2.3900	+9.132%	446,767	+6.276%
2026-05-20	2.3700	2.3700	2.1500	2.1900	-6.009%	349,674	+15.982%
2026-05-19	2.4900	2.5200	2.2700	2.3300	-5.668%	251,672	+9.013%
2026-05-18	2.5000	2.5400	2.4150	2.4700	+0.407%	100,030	+2.834%
2026-05-15	2.5300	2.5400	2.4200	2.4600	-3.150%	131,492	+3.252%
2026-05-14	2.7900	2.7900	2.4700	2.5400	-7.299%	206,770	0.000%
2026-05-13	2.9100	2.9400	2.7200	2.7400	-5.517%	104,722	-7.299%
2026-05-12	2.8600	2.9200	2.8300	2.9000	+0.346%	50,155	-12.414%
2026-05-11	2.8500	2.9400	2.8100	2.8900	-1.365%	80,045	-12.111%
2026-05-08	2.9600	3.0000	2.8200	2.9300	-0.678%	47,508	-13.311%
2026-05-07	2.8700	2.9800	2.8700	2.9500	+2.431%	51,752	-13.898%
2026-05-06	2.9500	2.9500	2.7700	2.8800	-1.370%	61,543	-11.806%
2026-05-05	2.9600	3.0300	2.8700	2.9200	+0.344%	59,980	-13.014%
2026-05-04	3.0000	3.0700	2.9000	2.9100	-3.960%	87,304	-12.715%
2026-05-01	2.9200	3.1000	2.8900	3.0300	+4.124%	51,300	-16.172%
2026-04-30	2.8200	2.9500	2.7400	2.9100	+5.435%	108,486	-12.715%
2026-04-29	2.9000	2.9400	2.7300	2.7600	-2.473%	130,574	-7.971%
2026-04-28	2.8300	2.8600	2.6400	2.8300	+1.071%	201,194	-10.247%
2026-04-27	2.8500	2.9482	2.7800	2.8000	-1.754%	164,784	-9.286%
2026-04-24	3.0300	3.0600	2.7500	2.8500	-4.682%	230,050	-10.877%
2026-04-23	3.2400	3.2400	2.9100	2.9900	-8.282%	146,012	-15.050%
2026-04-22	3.2800	3.2900	3.1800	3.2600	+0.929%	80,546	-22.086%
2026-04-21	3.3400	3.3600	3.1900	3.2300	-1.824%	84,858	-21.362%
2026-04-20	3.3200	3.3300	3.2500	3.2900	0.000%	52,154	-22.796%
2026-04-17	3.3100	3.3399	3.2500	3.2900	+2.174%	111,005	-22.796%
2026-04-16	3.2400	3.2900	3.1800	3.2200	+0.625%	75,577	-21.118%
2026-04-15	3.2600	3.2800	3.1700	3.2000	-0.929%	64,234	-20.625%
2026-04-14	3.3200	3.3200	3.0900	3.2300	-0.615%	136,284	-21.362%
2026-04-13	3.2100	3.3001	3.1600	3.2500	+2.201%	123,709	-21.846%
2026-04-10	3.1700	3.2110	3.0700	3.1800	+2.251%	74,281	-20.126%
2026-04-09	3.1500	3.1700	3.0200	3.1100	+0.647%	102,015	-18.328%
2026-04-08	3.1400	3.2000	3.0600	3.0900	+2.318%	114,979	-17.799%
2026-04-07	3.0300	3.0600	2.9102	3.0200	0.000%	85,961	-15.894%
2026-04-06	3.0500	3.1400	2.9400	3.0200	-0.984%	72,426	-15.894%
2026-04-02	3.2100	3.3100	2.9500	3.0500	-6.442%	165,043	-16.721%
2026-04-01	3.1400	3.2900	3.0900	3.2600	+5.844%	76,305	-22.086%
2026-03-31	2.9700	3.1420	2.9400	3.0800	+3.704%	195,437	-17.532%
2026-03-30	2.9800	3.0500	2.8900	2.9700	+2.768%	186,531	-14.478%
2026-03-27	3.0100	3.0700	2.8700	2.8900	-3.987%	190,005	-12.111%
2026-03-26	3.2700	3.4000	3.0000	3.0100	-8.511%	114,491	-15.615%
2026-03-25	3.3700	3.4259	3.2600	3.2900	-0.303%	133,228	-22.796%
2026-03-24	3.6500	3.7300	3.2700	3.3000	-10.811%	376,057	-23.030%
2026-03-23	3.8700	3.8700	3.6200	3.7000	-2.887%	209,278	-31.351%
2026-03-20	3.8900	3.9000	3.7400	3.8100	-2.057%	151,796	-33.333%
2026-03-19	3.6100	3.9200	3.6100	3.8900	+7.163%	207,045	-34.704%
2026-03-18	3.8600	3.9200	3.6100	3.6300	-6.443%	275,196	-30.028%
2026-03-17	3.9400	4.0500	3.8300	3.8800	-1.523%	157,304	-34.536%
2026-03-16	3.9300	4.1800	3.9200	3.9400	+1.285%	142,357	-35.533%
2026-03-13	4.0400	4.3000	3.8500	3.8900	-3.234%	184,970	-34.704%
2026-03-12	4.2200	4.2200	3.9800	4.0200	-4.739%	122,841	-36.816%
2026-03-11	3.7500	4.2726	3.7300	4.2200	+10.471%	296,174	-39.810%
2026-03-10	3.9300	4.0000	3.8100	3.8200	-2.799%	89,548	-33.508%
2026-03-09	3.7100	3.9800	3.7100	3.9300	+4.800%	55,143	-35.369%
2026-03-06	3.7800	3.8700	3.7200	3.7500	-0.531%	118,529	-32.267%
2026-03-05	3.8600	3.9800	3.7600	3.7700	-4.071%	156,136	-32.626%
2026-03-04	3.8800	3.9800	3.7900	3.9300	+3.968%	55,131	-35.369%
2026-03-03	3.9500	4.0000	3.7450	3.7800	-6.667%	401,052	-32.804%
2026-03-02	4.1000	4.1800	3.8850	4.0500	-8.989%	455,908	-37.284%
2026-02-27	4.6100	4.6100	4.3700	4.4500	-2.198%	73,084	-42.921%
2026-02-26	4.3400	4.8800	4.3400	4.5500	+3.645%	122,192	-44.176%
2026-02-25	4.3900	4.4300	4.3500	4.3900	+0.920%	30,738	-42.141%
2026-02-24	4.1600	4.4000	4.1600	4.3500	+2.837%	62,675	-41.609%
2026-02-23	4.1300	4.3000	4.1300	4.2300	+1.196%	53,639	-39.953%
2026-02-20	4.2300	4.3300	4.1000	4.1800	-1.878%	60,531	-39.234%
2026-02-19	4.1000	4.3500	4.1000	4.2600	+3.650%	33,493	-40.376%
2026-02-18	4.0600	4.1800	4.0600	4.1100	+1.985%	12,430	-38.200%
2026-02-17	4.1000	4.1150	3.9300	4.0300	-1.946%	20,141	-36.973%
2026-02-13	4.0500	4.1600	4.0500	4.1100	0.000%	12,050	-38.200%
2026-02-12	4.1200	4.2400	4.0800	4.1100	-0.243%	40,555	-38.200%
2026-02-11	4.1500	4.1800	4.1000	4.1200	-1.199%	18,790	-38.350%
2026-02-10	4.0228	4.3250	4.0228	4.1700	+3.990%	37,812	-39.089%
2026-02-09	3.9600	4.1000	3.8500	4.0100	+1.777%	164,642	-36.658%
2026-02-06	3.8700	4.0100	3.8500	3.9400	+2.338%	53,055	-35.533%
2026-02-05	3.8900	4.0400	3.8500	3.8500	+0.522%	50,975	-34.026%
2026-02-04	4.1100	4.1100	3.8300	3.8300	-6.127%	284,417	-33.681%
2026-02-03	4.0700	4.1500	4.0647	4.0800	-0.730%	46,104	-37.745%
2026-02-02	4.2400	4.2500	4.0601	4.1100	-3.521%	63,726	-38.200%
2026-01-30	4.1700	4.3000	4.1700	4.2600	+1.914%	52,869	-40.376%
2026-01-29	4.3900	4.4782	4.0600	4.1800	-4.128%	229,342	-39.234%
2026-01-28	4.2500	4.5900	4.2500	4.3600	+3.810%	204,006	-41.743%
2026-01-27	4.2000	4.2800	4.2000	4.2000	+0.478%	34,704	-39.524%
2026-01-26	4.2600	4.3100	4.0900	4.1800	-1.878%	62,069	-39.234%
2026-01-23	4.4000	4.5000	4.1000	4.2600	-5.122%	81,278	-40.376%
2026-01-22	4.3800	4.6200	4.3400	4.4900	+2.511%	68,478	-43.430%
2026-01-21	4.4400	4.4500	4.3000	4.3800	-0.228%	72,257	-42.009%
2026-01-20	4.1100	4.4900	4.1100	4.3900	+4.276%	104,625	-42.141%
2026-01-16	4.2300	4.3100	4.1250	4.2100	-2.093%	64,706	-39.667%
2026-01-15	4.4300	4.6500	4.3000	4.3000	-3.153%	95,346	-40.930%
2026-01-14	4.5200	4.6100	4.3900	4.4400	-1.552%	218,181	-42.793%
2026-01-13	4.7000	4.7100	4.5100	4.5100	-3.011%	47,105	-43.681%
2026-01-12	4.2000	4.7400	4.1500	4.6500	+10.714%	277,557	-45.376%
2026-01-09	4.3400	4.5500	4.2000	4.2000	-3.226%	119,095	-39.524%
2026-01-08	4.0700	4.4300	4.0700	4.3400	+6.373%	128,561	-41.475%
2026-01-07	4.1000	4.1500	4.0000	4.0800	-1.211%	147,342	-37.745%
2026-01-06	4.2300	4.4500	4.1000	4.1300	-2.824%	66,958	-38.499%
2026-01-05	4.2500	4.2800	4.1100	4.2500	+0.236%	100,967	-40.235%
2026-01-02	3.9800	4.3800	3.9700	4.2400	+8.997%	130,951	-40.094%
2025-12-31	4.0000	4.1584	3.8800	3.8900	-1.768%	203,206	-34.704%
2025-12-30	4.0700	4.1800	3.9000	3.9600	-2.941%	307,278	-35.859%
2025-12-29	4.1600	4.3500	4.0500	4.0800	-1.211%	319,978	-37.745%
2025-12-26	4.3000	4.3000	4.1100	4.1300	-3.953%	96,638	-38.499%
2025-12-24	4.3000	4.4000	4.2700	4.3000	-0.232%	42,596	-40.930%
2025-12-23	4.4200	4.4500	4.2800	4.3100	-2.709%	75,458	-41.067%
2025-12-22	4.3500	4.5300	4.3400	4.4300	+2.074%	88,684	-42.664%
2025-12-19	4.2800	4.4400	4.2700	4.3400	+1.166%	129,037	-41.475%
2025-12-18	4.2300	4.3600	4.1900	4.2900	+2.143%	133,690	-40.793%
2025-12-17	4.2000	4.2779	4.1800	4.2000	+0.239%	178,490	-39.524%
2025-12-16	4.2800	4.3500	4.1500	4.1900	-3.678%	168,930	-39.379%
2025-12-15	4.2800	4.5000	4.2700	4.3500	+0.462%	124,840	-41.609%
2025-12-12	4.6290	4.8192	4.2517	4.3300	+11.311%	853,152	-41.339%
2025-12-11	5.5500	5.6400	3.3000	3.8900	-30.906%	1,378,063	-34.704%
2025-12-10	5.6500	5.7300	5.5500	5.6300	0.000%	61,601	-54.885%
2025-12-09	5.5200	5.6638	5.3200	5.6300	+0.536%	86,464	-54.885%
2025-12-08	5.6000	5.7151	5.5300	5.6000	-0.533%	212,785	-54.643%
2025-12-05	5.5500	5.7300	5.5000	5.6300	-0.177%	417,333	-54.885%
2025-12-04	5.7200	5.8050	5.6100	5.6400	-2.422%	130,046	-54.965%
2025-12-03	5.7100	5.7800	5.6400	5.7800	+0.522%	80,750	-56.055%
2025-12-02	5.7500	5.9600	5.7000	5.7500	-0.174%	91,007	-55.826%
2025-12-01	6.2200	6.2200	5.7000	5.7600	-7.987%	142,735	-55.903%
2025-11-28	6.2300	6.4700	6.2300	6.2600	0.000%	63,063	-59.425%
2025-11-26	6.3300	6.4200	6.2300	6.2600	-1.572%	208,246	-59.425%
2025-11-25	6.1800	6.3950	6.1700	6.3600	+2.913%	359,307	-60.063%
2025-11-24	6.4600	6.5900	6.1400	6.1800	-2.677%	261,947	-58.900%
2025-11-21	6.0200	6.4000	6.0200	6.3500	+3.252%	214,364	-60.000%
2025-11-20	6.1200	6.3500	6.0350	6.1500	+3.361%	330,288	-58.699%
2025-11-19	5.6100	6.0500	5.6100	5.9500	+7.790%	334,877	-57.311%
2025-11-18	5.4600	5.7500	5.3000	5.5200	+1.284%	374,575	-53.986%
2025-11-17	6.7000	6.7200	4.8400	5.4500	-20.322%	1,046,022	-53.394%
2025-11-14	6.6400	7.0100	6.6400	6.8400	+3.012%	113,942	-62.865%
2025-11-13	7.0900	7.0900	6.5400	6.6400	-5.007%	131,318	-61.747%
2025-11-12	6.8000	7.0000	6.7600	6.9900	+4.173%	211,948	-63.662%
2025-11-11	6.7400	6.8000	6.6000	6.7100	-0.593%	78,098	-62.146%
2025-11-10	6.7100	6.8283	6.6900	6.7500	+4.489%	81,980	-62.370%
2025-11-07	6.5100	6.5400	6.3100	6.4600	-0.615%	99,871	-60.681%
2025-11-06	6.7500	6.9800	6.4600	6.5000	-3.846%	155,750	-60.923%
2025-11-05	6.8000	6.9400	6.6500	6.7600	+0.446%	144,260	-62.426%
2025-11-04	6.4200	7.0800	6.4100	6.7300	+4.829%	419,594	-62.259%
2025-11-03	7.0100	7.0300	6.3300	6.4200	-9.577%	750,237	-60.436%
2025-10-31	7.1000	7.1900	7.0150	7.1000	-0.699%	80,396	-64.225%
2025-10-30	7.1100	7.2200	6.9600	7.1500	-0.832%	114,397	-64.476%
2025-10-29	7.4700	7.4700	7.1000	7.2100	-2.171%	212,053	-64.771%
2025-10-28	7.3900	7.5150	7.2700	7.3700	-1.206%	154,893	-65.536%
2025-10-27	7.7100	7.7433	7.4000	7.4600	-1.971%	210,105	-65.952%
2025-10-24	7.8100	7.9400	7.4900	7.6100	-3.181%	252,475	-66.623%
2025-10-23	7.7200	7.9800	7.6600	7.8600	+1.813%	137,650	-67.684%
2025-10-22	7.9200	7.9200	7.5000	7.7200	-2.525%	192,458	-67.098%
2025-10-21	8.5900	8.6000	7.8200	7.9200	-6.604%	175,408	-67.929%
2025-10-20	8.5700	8.8700	8.3300	8.4800	+0.713%	165,064	-70.047%
2025-10-17	8.4000	8.7100	8.3000	8.4200	-4.318%	110,883	-69.834%
2025-10-16	8.6900	9.0600	8.2847	8.8000	+5.897%	345,222	-71.136%
2025-10-15	7.8400	8.6000	7.8400	8.3100	+9.631%	429,020	-69.434%
2025-10-14	7.4800	7.6090	7.4150	7.5800	-1.044%	133,545	-66.491%
2025-10-13	7.3500	7.7700	7.2400	7.6600	+7.283%	335,147	-66.841%
2025-10-10	7.7700	7.8600	7.0200	7.1400	-8.108%	239,203	-64.426%
2025-10-09	7.8600	7.9000	7.6100	7.7700	-1.646%	206,329	-67.310%
2025-10-08	7.8300	7.9800	7.8000	7.9000	+1.804%	226,119	-67.848%
2025-10-07	8.2200	8.2350	7.6600	7.7600	-5.711%	391,294	-67.268%
2025-10-06	8.2900	8.4739	8.1804	8.2300	-0.121%	291,299	-69.137%
2025-10-03	8.8100	8.9500	8.1000	8.2400	-6.043%	279,267	-69.175%
2025-10-02	9.0000	9.0800	8.6200	8.7700	-1.239%	320,367	-71.038%
2025-10-01	9.0000	9.2800	8.7700	8.8800	-1.987%	318,455	-71.396%
2025-09-30	9.3200	9.4100	9.0000	9.0600	-2.685%	364,576	-71.965%
2025-09-29	9.2500	9.3100	8.8950	9.3100	+3.444%	383,227	-72.718%
2025-09-26	8.9800	9.0600	8.7100	9.0000	+1.124%	282,897	-71.778%
2025-09-25	9.0000	9.2400	8.8300	8.9000	-1.221%	270,675	-71.461%
2025-09-24	9.3100	9.6100	8.9000	9.0100	-2.489%	506,310	-71.809%
2025-09-23	9.7600	9.7700	9.2100	9.2400	-6.288%	183,698	-72.511%
2025-09-22	9.8400	10.1100	9.6225	9.8600	-0.605%	465,376	-74.239%
2025-09-19	10.0800	10.2800	9.9000	9.9200	-1.879%	228,535	-74.395%
2025-09-18	9.9200	10.1100	9.7500	10.1100	+1.303%	366,873	-74.876%
2025-09-17	9.7600	10.1400	9.5000	9.9800	+3.099%	855,729	-74.549%
2025-09-16	10.0000	10.2400	9.5950	9.6800	-3.873%	254,415	-73.760%
2025-09-15	10.1800	10.1900	9.7200	10.0700	-1.081%	412,958	-74.777%
2025-09-12	10.5900	10.5900	10.0300	10.1800	-3.962%	246,006	-75.049%
2025-09-11	10.1250	10.7000	10.0100	10.6000	+3.718%	457,147	-76.038%
2025-09-10	10.3450	10.4100	10.0700	10.2200	-1.161%	148,324	-75.147%
2025-09-09	10.1600	10.4332	9.8800	10.3400	+1.273%	482,622	-75.435%
2025-09-08	9.3900	10.2400	9.1000	10.2100	+8.733%	338,432	-75.122%
2025-09-05	9.0200	9.4500	8.9700	9.3900	+6.826%	504,918	-72.950%
2025-09-04	9.3400	9.3400	8.6400	8.7900	-5.484%	446,431	-71.104%
2025-09-03	9.5500	9.7300	9.2400	9.3000	-3.527%	189,911	-72.688%
2025-09-02	9.3500	9.8400	9.2100	9.6400	+3.212%	439,957	-73.651%
2025-08-29	9.6100	9.6800	9.1600	9.3400	-3.313%	444,992	-72.805%
2025-08-28	9.6700	9.8600	9.4451	9.6600	+0.312%	151,686	-73.706%
2025-08-27	9.6400	9.6600	9.4000	9.6300	-0.926%	200,796	-73.624%
2025-08-26	9.8400	10.0600	9.5300	9.7200	-1.818%	133,093	-73.868%
2025-08-25	10.4000	10.5900	9.5000	9.9000	-3.320%	691,919	-74.343%
2025-08-22	9.5400	10.4000	9.3000	10.2400	+6.667%	994,091	-75.195%
2025-08-21	9.2500	10.0650	9.1896	9.6000	+0.629%	823,352	-73.542%
2025-08-20	9.3800	9.7400	9.1600	9.5400	+0.633%	286,299	-73.375%
2025-08-19	9.0000	9.5550	9.0000	9.4800	+5.451%	766,803	-73.207%
2025-08-18	9.5100	9.6700	8.9000	8.9900	-4.666%	322,635	-71.746%
2025-08-15	9.5200	9.9900	9.4100	9.4300	-0.737%	1,065,914	-73.065%
2025-08-14	9.0400	9.5400	8.8000	9.5000	+2.151%	574,603	-73.263%
2025-08-13	9.3800	10.1600	9.2800	9.3000	+0.868%	991,249	-72.688%
2025-08-12	8.9500	9.3500	8.8500	9.2200	+3.132%	553,046	-72.451%
2025-08-11	9.2400	9.4800	8.8800	8.9400	-2.614%	480,104	-71.588%
2025-08-08	9.0400	9.4400	8.9150	9.1800	+1.661%	297,493	-72.331%
2025-08-07	9.2500	9.3750	8.9000	9.0300	-0.878%	188,427	-71.872%
2025-08-06	8.7300	9.1750	8.5500	9.1100	+4.592%	249,963	-72.119%
2025-08-05	9.0500	9.1000	8.6700	8.7100	-4.391%	507,460	-70.838%
2025-08-04	9.0100	9.8800	9.0000	9.1100	+4.833%	484,606	-72.119%
2025-08-01	8.7000	8.9000	8.4000	8.6900	-2.469%	198,727	-70.771%
2025-07-31	8.8400	9.0100	8.5500	8.9100	-1.000%	622,473	-71.493%
2025-07-30	8.9300	9.0900	8.8000	9.0000	+0.897%	206,124	-71.778%
2025-07-29	8.4800	9.0700	8.4500	8.9200	+4.941%	905,993	-71.525%
2025-07-28	8.2300	8.7000	8.0300	8.5000	+3.532%	289,891	-70.118%
2025-07-25	8.7400	8.9473	8.2100	8.2100	-7.022%	299,416	-69.062%
2025-07-24	9.3400	9.3400	8.7600	8.8300	-5.460%	461,937	-71.234%
2025-07-23	9.4000	9.5000	8.8600	9.3400	-0.532%	610,634	-72.805%
2025-07-22	9.6700	9.7000	9.2600	9.3900	-2.694%	403,778	-72.950%
2025-07-21	9.8800	10.0750	9.6000	9.6500	-4.361%	1,114,158	-73.679%
2025-07-18	10.5800	10.6599	9.6300	10.0900	-3.905%	491,876	-74.827%
2025-07-17	11.0000	11.0000	10.3750	10.5000	-4.197%	947,819	-75.810%
2025-07-16	9.6300	11.0400	9.3800	10.9600	+14.644%	1,896,413	-76.825%
2025-07-15	9.7100	9.7400	9.0100	9.5600	-0.933%	347,296	-73.431%
2025-07-14	9.7000	9.9600	9.4100	9.6500	+0.312%	380,809	-73.679%
2025-07-11	9.5000	9.7300	9.2700	9.6200	+2.778%	341,775	-73.597%
2025-07-10	9.3500	9.7000	9.2600	9.3600	+0.537%	247,459	-72.863%
2025-07-09	9.8100	9.8212	9.1800	9.3100	-4.708%	513,966	-72.718%
2025-07-08	10.2900	10.4200	9.3600	9.7700	-3.458%	841,771	-74.002%
2025-07-07	10.0400	10.6300	9.8800	10.1200	-0.099%	656,262	-74.901%
2025-07-03	10.1400	10.3000	9.7700	10.1300	+0.099%	283,704	-74.926%
2025-07-02	9.9200	10.1800	9.7000	10.1200	+2.326%	546,313	-74.901%
2025-07-01	9.6400	10.1000	9.6300	9.8900	+2.593%	633,693	-74.317%
2025-06-30	10.3600	10.5201	9.3400	9.6400	-6.950%	1,292,116	-73.651%
2025-06-27	10.4800	11.0000	10.1000	10.3600	+0.388%	681,904	-75.483%
2025-06-26	10.9000	10.9800	9.9920	10.3200	-5.495%	1,358,131	-75.388%
2025-06-25	9.7700	11.5700	9.3700	10.9200	+13.043%	2,431,737	-76.740%
2025-06-24	9.5800	9.8400	9.3600	9.6600	+1.471%	727,810	-73.706%
2025-06-23	9.5000	9.6700	9.3600	9.5200	+0.422%	879,781	-73.319%
2025-06-20	9.1000	9.7500	8.9700	9.4800	+3.493%	720,093	-73.207%
2025-06-18	8.7300	9.3700	8.5500	9.1600	+4.926%	800,990	-72.271%
2025-06-17	8.9200	9.2500	8.5600	8.7300	-3.000%	623,735	-70.905%
2025-06-16	9.2200	9.8100	8.9100	9.0000	-1.639%	1,059,173	-71.778%
2025-06-13	9.0900	9.5640	8.9100	9.1500	-1.401%	875,072	-72.240%
2025-06-12	8.7000	9.5000	8.5000	9.2800	+4.153%	1,010,149	-72.629%
2025-06-11	8.5000	9.0000	7.1000	8.9100	+8.791%	1,885,942	-71.493%
2025-06-10	7.2500	8.5000	7.1900	8.1900	+15.678%	1,778,345	-68.987%
2025-06-09	6.3000	7.2474	6.2634	7.0800	+14.378%	941,254	-64.124%
2025-06-06	6.3100	6.3100	5.9500	6.1900	-0.642%	89,670	-58.966%
2025-06-05	6.3500	6.5000	6.1300	6.2300	-3.411%	337,006	-59.230%
2025-06-04	5.8600	6.4900	5.6300	6.4500	+12.369%	723,600	-60.620%
2025-06-03	5.4800	6.0000	5.3800	5.7400	+4.554%	252,458	-55.749%
2025-06-02	5.5000	5.5800	5.4200	5.4900	-0.363%	117,935	-53.734%
2025-05-30	5.4100	5.6600	5.2500	5.5100	+1.473%	197,720	-53.902%
2025-05-29	5.4700	5.5000	5.3000	5.4300	+2.453%	72,541	-53.223%
2025-05-28	5.4200	5.4900	5.2700	5.3000	-2.394%	58,404	-52.075%
2025-05-27	4.9400	5.6900	4.8900	5.4300	+11.270%	355,955	-53.223%
2025-05-23	4.8300	5.1000	4.8300	4.8800	-1.014%	27,992	-47.951%
2025-05-22	4.7700	5.0000	4.6500	4.9300	+2.070%	68,461	-48.479%
2025-05-21	4.9000	5.0500	4.8100	4.8300	-0.821%	65,572	-47.412%
2025-05-20	4.8500	5.1000	4.8000	4.8700	+1.670%	52,528	-47.844%
2025-05-19	5.1200	5.1200	4.6500	4.7900	-7.885%	158,864	-46.973%
2025-05-16	5.6000	5.6000	5.0000	5.2000	-1.515%	318,376	-51.154%
2025-05-15	5.0700	5.5550	4.9200	5.2800	+4.762%	191,533	-51.894%
2025-05-14	4.9100	5.3000	4.7501	5.0400	+3.918%	93,090	-49.603%
2025-05-13	4.4300	5.0000	4.4300	4.8500	+9.481%	108,180	-47.629%
2025-05-12	4.3600	4.5900	4.3600	4.4300	+3.023%	47,652	-42.664%
2025-05-09	4.2800	4.5800	4.2200	4.3000	-1.826%	82,762	-40.930%
2025-05-08	4.2800	4.5000	4.2500	4.3800	+1.860%	51,334	-42.009%
2025-05-07	4.0900	4.5000	4.0800	4.3000	+2.871%	110,313	-40.930%
2025-05-06	4.1200	4.2350	3.9600	4.1800	+1.703%	21,492	-39.234%
2025-05-05	4.0500	4.1600	4.0000	4.1100	+1.481%	60,211	-38.200%
2025-05-02	4.2800	4.3094	4.0000	4.0500	-2.410%	108,709	-37.284%
2025-05-01	4.2350	4.3050	4.1299	4.1500	-3.037%	33,472	-38.795%
2025-04-30	4.0700	4.3700	4.0000	4.2800	+4.390%	48,291	-40.654%
2025-04-29	4.2600	4.4100	4.0700	4.1000	-3.073%	53,949	-38.049%
2025-04-28	4.1400	4.5000	4.1400	4.2300	-1.168%	45,654	-39.953%
2025-04-25	4.2500	4.4600	4.1600	4.2800	+1.182%	36,474	-40.654%
2025-04-24	4.6000	4.6800	4.1750	4.2300	-7.843%	63,903	-39.953%
2025-04-23	4.2100	4.6200	4.2100	4.5900	+12.500%	175,101	-44.662%
2025-04-22	3.8400	4.1900	3.8400	4.0800	+7.087%	69,582	-37.745%
2025-04-21	3.9700	3.9800	3.7800	3.8100	-4.271%	40,385	-33.333%
2025-04-17	3.8800	4.0950	3.8050	3.9800	+3.646%	32,752	-36.181%
2025-04-16	4.0900	4.1600	3.8200	3.8400	-7.914%	57,135	-33.854%
2025-04-15	3.6900	4.2300	3.6900	4.1700	+13.315%	191,532	-39.089%
2025-04-14	3.5900	3.8650	3.5900	3.6800	+4.545%	64,282	-30.978%
2025-04-11	3.6300	3.6900	3.4200	3.5200	-2.493%	53,232	-27.841%
2025-04-10	3.7400	3.8520	3.5400	3.6100	-1.096%	96,479	-29.640%
2025-04-09	3.6100	3.7676	3.4500	3.6500	+1.671%	143,270	-30.411%
2025-04-08	3.8300	3.9900	3.5600	3.5900	-3.495%	117,994	-29.248%
2025-04-07	3.8600	4.1200	3.7000	3.7200	-12.881%	162,439	-31.720%
2025-04-04	4.1000	4.4300	3.8200	4.2700	-2.955%	258,702	-40.515%
2025-04-03	4.5000	4.7950	4.4000	4.4000	-7.563%	130,666	-42.273%
2025-04-02	4.6900	5.0000	4.6200	4.7600	+1.062%	69,616	-46.639%
2025-04-01	4.6900	4.9900	4.6200	4.7100	-2.079%	172,767	-46.072%
2025-03-31	4.8800	5.1700	4.6800	4.8100	-3.800%	122,515	-47.193%
2025-03-28	5.4900	5.4995	5.0000	5.0000	-9.256%	155,728	-49.200%
2025-03-27	5.3800	5.7300	5.0500	5.5100	+2.226%	211,264	-53.902%
2025-03-26	5.3800	5.5375	5.0600	5.3900	+0.936%	138,826	-52.876%

.dark-mode .FJdvQb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FJdvQb{ color: #333333; background-color: white; border: 2px solid #333333; }YSGYatsen Holding Limitedstock NYSE ADR

YSG
Yatsen Holding Limited
stock NYSE ADR