Get the Stockscreener App
6.15
3.36%
0.20
Pre-market:
6.02
-0.13
-2.11%
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 November 20, 2025, is $6.15.
- 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 $0.00 on November 13, 2025. Since then, Yatsen Holding Ltd Adr's stock price has risen over to $6.15 now.
- The 52-week high stock price for YSG is $11.57, representing a 88.13% increase from the current share price, occurred on June 25, 2025.
- The 52-week low stock price for YSG is $3.01, indicating a -51.06% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2025 | $6.35 | $6.04 | $0.315 | 326,618.0 | +3.36% |
| Nov 19, 2025 | $6.05 | $5.61 | $0.44 | 332,877.0 | +7.79% |
| Nov 18, 2025 | $5.75 | $5.30 | $0.45 | 374,550.0 | +1.28% |
| Nov 17, 2025 | $6.72 | $4.84 | $1.88 | 1,043,535.0 | -20.32% |
| Nov 14, 2025 | $7.01 | $6.64 | $0.37 | 113,942.0 | +3.01% |
| Nov 13, 2025 | $7.09 | $6.54 | $0.55 | 131,318.0 | -5.01% |
| Nov 12, 2025 | $7.00 | $6.76 | $0.24 | 211,948.0 | +4.17% |
| Nov 11, 2025 | $6.80 | $6.60 | $0.20 | 78,048.0 | -0.59% |
| Nov 10, 2025 | $6.83 | $6.69 | $0.1383 | 81,979.0 | +4.49% |
| Nov 07, 2025 | $6.54 | $6.31 | $0.23 | 99,871.0 | -0.62% |
| Nov 06, 2025 | $6.98 | $6.46 | $0.52 | 154,803.0 | -3.85% |
| Nov 05, 2025 | $6.94 | $6.65 | $0.29 | 144,260.0 | +0.45% |
| Nov 04, 2025 | $7.08 | $6.41 | $0.67 | 419,594.0 | +4.83% |
| Nov 03, 2025 | $7.03 | $6.33 | $0.70 | 750,237.0 | -9.58% |
| Oct 31, 2025 | $7.19 | $7.01 | $0.175 | 80,296.0 | -0.70% |
| 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% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $7.09 | $4.84 | $2.25 | 4,590,198.0 | -13.38% |
| Oct, 2025 | $9.28 | $6.96 | $2.32 | 5,318,611.0 | -21.63% |
| 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% |
4.00%
1.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):