4.23
price down icon1.17%   -0.05
after-market After Hours: 4.28 0.05 +1.18%
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 28, 2025, is $4.23.
  • 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 990.49% to $4.23 now.
  • The 52-week high stock price for YSG is $6.13, representing a 44.92% increase from the current share price, occurred on March 18, 2025.
  • The 52-week low stock price for YSG is $2.60, indicating a -38.53% decrease from the current share price, occurred on June 28, 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 28, 2025 $4.50 $4.14 $0.36 45,654.0 -1.17%
Apr 25, 2025 $4.46 $4.16 $0.30 36,473.0 +1.18%
Apr 24, 2025 $4.68 $4.17 $0.505 63,803.0 -7.84%
Apr 23, 2025 $4.62 $4.21 $0.41 175,088.0 +12.50%
Apr 22, 2025 $4.19 $3.84 $0.35 69,281.0 +7.09%
Apr 21, 2025 $3.98 $3.78 $0.20 40,241.0 -4.27%
Apr 17, 2025 $4.09 $3.81 $0.29 32,748.0 +3.65%
Apr 16, 2025 $4.16 $3.82 $0.34 57,134.0 -7.91%
Apr 15, 2025 $4.23 $3.69 $0.54 189,998.0 +13.32%
Apr 14, 2025 $3.87 $3.59 $0.275 64,282.0 +4.55%
Apr 11, 2025 $3.69 $3.42 $0.27 53,182.0 -2.49%
Apr 10, 2025 $3.85 $3.54 $0.312 96,479.0 -1.10%
Apr 09, 2025 $3.77 $3.45 $0.3176 142,501.0 +1.67%
Apr 08, 2025 $3.99 $3.56 $0.43 84,537.0 -3.49%
Apr 07, 2025 $4.12 $3.70 $0.42 162,403.0 -12.88%
Apr 04, 2025 $4.43 $3.82 $0.61 258,690.0 -2.95%
Apr 03, 2025 $4.79 $4.40 $0.395 130,666.0 -7.56%
Apr 02, 2025 $5.00 $4.62 $0.38 69,580.0 +1.06%
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%

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 $5.00 $3.42 $1.58 1,991,161.0 -12.06%
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%
$4.98
price up icon 0.20%
$28.48
price up icon 1.39%
household_personal_products CLX
$138.78
price up icon 0.37%
household_personal_products EL
$59.14
price down icon 0.42%
household_personal_products CHD
$98.81
price down icon 0.50%
$23.11
price up icon 0.43%
Cap:     |  Volume (24h):