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 April 01, 2025, is $4.71.
  • 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 1,114% to $4.71 now.
  • The 52-week high stock price for YSG is $6.13, representing a 30.15% increase from the current share price, occurred on March 18, 2025.
  • The 52-week low stock price for YSG is $2.50, indicating a -46.92% decrease from the current share price, occurred on April 03, 2024.
  • 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
Apr 01, 2025 $4.99 $4.62 $0.37 172,767.0 -2.08%
Mar 31, 2025 $5.17 $4.68 $0.49 121,915.0 -3.80%
Mar 28, 2025 $5.50 $5.00 $0.4995 154,678.0 -9.26%
Mar 27, 2025 $5.73 $5.05 $0.68 211,256.0 +2.23%
Mar 26, 2025 $5.54 $5.06 $0.4775 138,823.0 +0.94%
Mar 25, 2025 $5.53 $5.17 $0.36 160,632.0 -3.61%
Mar 24, 2025 $5.54 $4.66 $0.88 325,247.0 +18.38%
Mar 21, 2025 $5.58 $4.50 $1.08 574,545.0 -13.33%
Mar 20, 2025 $5.90 $5.32 $0.58 260,920.0 -8.47%
Mar 19, 2025 $5.98 $5.50 $0.48 353,742.0 +5.36%
Mar 18, 2025 $6.13 $5.46 $0.67 745,140.0 -4.60%
Mar 17, 2025 $6.00 $5.14 $0.86 991,836.0 +12.02%
Mar 14, 2025 $5.26 $4.66 $0.60 333,562.0 +6.94%
Mar 13, 2025 $5.18 $4.28 $0.9005 472,990.0 +13.69%
Mar 12, 2025 $4.53 $4.10 $0.43 149,459.0 +7.21%
Mar 11, 2025 $4.05 $3.95 $0.10 65,748.0 +0.75%
Mar 10, 2025 $4.20 $3.97 $0.23 100,107.0 -3.39%
Mar 07, 2025 $4.13 $3.91 $0.22 91,932.0 +4.56%
Mar 06, 2025 $3.99 $3.85 $0.14 66,304.0 +0.00%
Mar 05, 2025 $3.99 $3.67 $0.3158 101,176.0 +5.05%
Mar 04, 2025 $3.77 $3.71 $0.0575 10,243.0 +1.90%

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
Apr, 2025 $4.99 $4.62 $0.37 172,767.0 +0.00%
Mar, 2025 $6.13 $3.67 $2.46 5,636,949.0 +23.62%
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%
$5.52
price up icon 0.91%
$31.05
price up icon 5.08%
household_personal_products CLX
$147.91
price up icon 0.45%
household_personal_products EL
$67.87
price up icon 2.83%
household_personal_products CHD
$109.47
price down icon 0.56%
$23.88
price down icon 0.42%
Cap:     |  Volume (24h):