7.0857
price down icon1.12%   -0.0643
 
loading

Yatsen Holding Ltd Adr Stock (YSG) Price History

The historical daily chart and data for Yatsen Holding Ltd Adr stock (YSG), show that the latest closing stock price as of October 31, 2025, is $7.0857.
  • Yatsen Holding Ltd Adr all-time high stock price is $25.47, occurred on February 10, 2021.
  • The lowest Yatsen Holding Ltd Adr stock price recorded was $0.3879 on May 24, 2022. Since then, Yatsen Holding Ltd Adr's stock price has risen over 1,727% to $7.0857 now.
  • The 52-week high stock price for YSG is $11.57, representing a 63.29% increase from the current share price, occurred on June 25, 2025.
  • The 52-week low stock price for YSG is $3.01, indicating a -57.52% decrease from the current share price, occurred on January 14, 2025.
  • The closing price of Yatsen Holding Ltd Adr (YSG) stock in the beginning of 2024 was $2.11. The stock closed the year at $1.46, a loss of over -30.81% for the year.
The table below shows more information about YSG historical price data:
Date High Low High - Low Volume % Change
Oct 31, 2025 $7.19 $7.02 $0.17 19,451.0 -1.12%
Oct 30, 2025 $7.22 $6.96 $0.26 114,384.0 -0.83%
Oct 29, 2025 $7.47 $7.10 $0.37 212,053.0 -2.17%
Oct 28, 2025 $7.51 $7.27 $0.245 154,891.0 -1.21%
Oct 27, 2025 $7.74 $7.40 $0.3433 210,103.0 -1.97%
Oct 24, 2025 $7.94 $7.49 $0.45 252,423.0 -3.18%
Oct 23, 2025 $7.98 $7.66 $0.32 137,649.0 +1.81%
Oct 22, 2025 $7.92 $7.50 $0.42 192,454.0 -2.53%
Oct 21, 2025 $8.60 $7.82 $0.78 175,407.0 -6.60%
Oct 20, 2025 $8.87 $8.33 $0.54 165,059.0 +0.71%
Oct 17, 2025 $8.71 $8.30 $0.41 110,883.0 -4.32%
Oct 16, 2025 $9.06 $8.28 $0.7753 345,025.0 +5.90%
Oct 15, 2025 $8.60 $7.84 $0.76 428,981.0 +9.63%
Oct 14, 2025 $7.61 $7.42 $0.194 133,545.0 -1.04%
Oct 13, 2025 $7.77 $7.24 $0.53 335,145.0 +7.28%
Oct 10, 2025 $7.86 $7.02 $0.84 237,198.0 -8.11%
Oct 09, 2025 $7.90 $7.61 $0.29 206,329.0 -1.65%
Oct 08, 2025 $7.98 $7.80 $0.18 226,119.0 +1.80%
Oct 07, 2025 $8.23 $7.66 $0.575 391,283.0 -5.71%
Oct 06, 2025 $8.47 $8.18 $0.2935 291,298.0 -0.12%
Oct 03, 2025 $8.95 $8.10 $0.85 279,265.0 -6.04%
Oct 02, 2025 $9.08 $8.62 $0.46 320,367.0 -1.24%
Oct 01, 2025 $9.28 $8.77 $0.51 318,454.0 -1.99%

Yatsen Holding Ltd Adr Stock (YSG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Yatsen Holding Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of YSG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Yatsen Holding Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Yatsen Holding Ltd Adr Stock (YSG) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $9.28 $6.96 $2.32 5,257,766.0 -21.96%
Sep, 2025 $10.70 $8.64 $2.06 7,825,428.0 -3.00%
Aug, 2025 $10.59 $8.40 $2.19 10,122,173.0 +4.83%
Jul, 2025 $11.04 $8.03 $3.01 12,277,833.0 -7.57%
Jun, 2025 $11.57 $5.38 $6.19 18,563,444.0 +74.95%
May, 2025 $5.69 $3.96 $1.73 2,282,924.0 +28.74%
Apr, 2025 $5.00 $3.42 $1.58 2,047,688.0 -11.02%
Mar, 2025 $6.13 $3.67 $2.46 5,464,182.0 +26.25%
Feb, 2025 $4.27 $3.12 $1.15 1,859,705.0 +20.19%
Jan, 2025 $4.06 $3.01 $1.05 1,695,928.0 -20.35%

Yatsen Holding Ltd Adr Stock (YSG) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $5.22 $4.06 $1.16 4,827,199.0 -18.33%
Nov, 2024 $5.02 $3.68 $1.34 6,442,037.0 +32.11%
Oct, 2024 $3.85 $3.20 $0.65 6,484,174.0 +11.44%
Sep, 2024 $3.68 $3.04 $0.645 3,620,124.0 +6.90%
Aug, 2024 $3.99 $3.05 $0.937 2,474,569.0 -18.41%
Jul, 2024 $4.08 $2.64 $1.44 3,746,677.0 +46.99%
Jun, 2024 $3.50 $2.60 $0.90 4,435,933.0 -21.76%
May, 2024 $4.89 $2.98 $1.91 7,898,894.0 -22.20%
Apr, 2024 $4.88 $2.12 $2.76 8,536,223.0 +107.11%
Mar, 2024 $3.33 $1.99 $1.34 12,517,031.8 -16.44%
Feb, 2024 $3.32 $2.25 $1.07 5,386,911.4 -18.42%
Jan, 2024 $4.00 $3.05 $0.95 1,962,951.0 -15.39%

Yatsen Holding Ltd Adr Stock (YSG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.10 $3.45 $0.649 2,728,892.8 -8.55%
Nov, 2023 $4.70 $3.00 $1.70 5,332,611.6 -2.76%
Oct, 2023 $5.40 $4.11 $1.29 2,173,667.6 -17.73%
Sep, 2023 $5.27 $4.55 $0.725 3,925,219.0 -1.96%
Aug, 2023 $6.32 $4.40 $1.92 4,131,099.0 -17.07%
Jul, 2023 $6.65 $4.55 $2.10 3,648,546.2 +21.78%
Jun, 2023 $5.50 $4.38 $1.12 5,081,578.6 +13.98%
May, 2023 $5.30 $4.12 $1.18 4,031,603.2 -12.27%
Apr, 2023 $7.52 $4.10 $3.42 7,002,467.0 -31.76%
Mar, 2023 $8.05 $6.60 $1.45 8,679,842.8 +4.23%
Feb, 2023 $8.65 $6.20 $2.45 6,684,449.4 -12.35%
Jan, 2023 $9.07 $7.15 $1.92 7,869,421.2 +10.96%
$3.92
price down icon 0.50%
household_personal_products ELF
$122.36
price down icon 0.85%
household_personal_products CLX
$113.26
price up icon 0.69%
household_personal_products CHD
$87.31
price up icon 6.62%
household_personal_products EL
$95.88
price down icon 1.70%
$14.12
price down icon 0.81%
Cap:     |  Volume (24h):