-
5 DAY PERFORMANCE
+5.03% -
1 MONTH PERFORMANCE
+7.40% -
3 MONTH PERFORMANCE
+25.56% -
6 MONTH PERFORMANCE
+58.29% -
YEAR-TO-DATE PERFORMANCE
-8.74% -
1 YEAR PERFORMANCE
-32.80%
Yatsen Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.59 | $3.37 (-6.13%) | $3.62 | $3.28 | 376,885 | $344.35 M |
| 09/26/2024 | $3.48 | $3.49 (0.29%) | $3.50 | $3.38 | 235,400 | $356.62 M |
| 09/25/2024 | $3.34 | $3.30 (-1.2%) | $3.45 | $3.29 | 128,800 | $337.20 M |
| 09/24/2024 | $3.31 | $3.36 (1.51%) | $3.42 | $3.31 | 263,463 | $343.33 M |
| 09/23/2024 | $3.28 | $3.18 (-3.05%) | $3.38 | $3.18 | 116,100 | $324.94 M |
| 09/20/2024 | $3.20 | $3.25 (1.56%) | $3.33 | $3.18 | 102,200 | $332.09 M |
| 09/19/2024 | $3.33 | $3.24 (-2.7%) | $3.42 | $3.20 | 138,300 | $331.07 M |
| 09/18/2024 | $3.25 | $3.29 (1.23%) | $3.37 | $3.24 | 102,743 | $336.18 M |
| 09/17/2024 | $3.15 | $3.24 (2.86%) | $3.33 | $3.15 | 53,824 | $331.07 M |
| 09/16/2024 | $3.15 | $3.23 (2.54%) | $3.29 | $3.11 | 59,100 | $330.05 M |
| 09/13/2024 | $3.31 | $3.16 (-4.53%) | $3.37 | $3.12 | 123,900 | $322.90 M |
| 09/12/2024 | $3.21 | $3.32 (3.43%) | $3.45 | $3.21 | 73,344 | $339.24 M |
| 09/11/2024 | $3.53 | $3.26 (-7.65%) | $3.55 | $3.22 | 112,239 | $333.11 M |
| 09/10/2024 | $3.48 | $3.53 (1.44%) | $3.68 | $3.38 | 255,044 | $360.70 M |
| 09/09/2024 | $3.18 | $3.32 (4.4%) | $3.37 | $3.18 | 104,600 | $339.24 M |
| 09/06/2024 | $3.23 | $3.20 (-0.93%) | $3.32 | $3.17 | 95,121 | $326.98 M |
| 09/05/2024 | $3.05 | $3.25 (6.56%) | $3.36 | $3.04 | 190,636 | $332.09 M |
| 09/04/2024 | $3.17 | $3.06 (-3.47%) | $3.18 | $3.04 | 113,100 | $312.68 M |
| 09/03/2024 | $3.17 | $3.17 (0%) | $3.23 | $3.13 | 60,500 | $323.92 M |
| 08/30/2024 | $3.15 | $3.19 (1.27%) | $3.28 | $3.14 | 58,900 | $341.51 M |
| 08/29/2024 | $3.12 | $3.14 (0.64%) | $3.26 | $3.09 | 82,848 | $336.16 M |
| 08/28/2024 | $3.06 | $3.11 (1.63%) | $3.30 | $3.05 | 65,348 | $332.95 M |
| 08/27/2024 | $3.11 | $3.06 (-1.61%) | $3.20 | $3.06 | 96,509 | $327.60 M |
| 08/26/2024 | $3.40 | $3.12 (-8.24%) | $3.40 | $3.09 | 144,520 | $334.02 M |
| 08/23/2024 | $3.52 | $3.35 (-4.83%) | $3.56 | $3.35 | 151,138 | $358.64 M |
| 08/22/2024 | $3.58 | $3.47 (-3.07%) | $3.62 | $3.44 | 115,900 | $371.49 M |
| 08/21/2024 | $3.58 | $3.58 (0%) | $3.71 | $3.51 | 162,531 | $383.27 M |
| 08/20/2024 | $3.54 | $3.62 (2.26%) | $3.76 | $3.49 | 148,500 | $387.55 M |
| 08/19/2024 | $3.82 | $3.74 (-2.09%) | $3.94 | $3.59 | 123,975 | $400.40 M |
| 08/16/2024 | $3.73 | $3.77 (1.07%) | $3.86 | $3.72 | 124,700 | $403.61 M |
| 08/15/2024 | $3.77 | $3.78 (0.27%) | $3.89 | $3.71 | 126,700 | $404.68 M |
| 08/14/2024 | $3.61 | $3.69 (2.22%) | $3.81 | $3.58 | 96,818 | $395.04 M |
| 08/13/2024 | $3.68 | $3.66 (-0.54%) | $3.75 | $3.55 | 76,400 | $391.83 M |
| 08/12/2024 | $3.58 | $3.67 (2.51%) | $3.76 | $3.58 | 91,000 | $392.90 M |
| 08/09/2024 | $3.81 | $3.65 (-4.2%) | $3.81 | $3.65 | 87,900 | $390.76 M |
| 08/08/2024 | $3.60 | $3.78 (5%) | $3.80 | $3.60 | 137,141 | $404.68 M |
| 08/07/2024 | $3.71 | $3.60 (-2.96%) | $3.77 | $3.57 | 99,248 | $385.41 M |
| 08/06/2024 | $3.73 | $3.64 (-2.41%) | $3.83 | $3.63 | 118,324 | $389.69 M |
| 08/05/2024 | $3.57 | $3.73 (4.48%) | $3.83 | $3.53 | 139,200 | $399.33 M |
| 08/02/2024 | $3.81 | $3.80 (-0.26%) | $3.90 | $3.76 | 131,434 | $406.82 M |
| 08/01/2024 | $3.90 | $3.85 (-1.28%) | $3.99 | $3.83 | 100,200 | $412.17 M |
| 07/31/2024 | $3.93 | $3.91 (-0.51%) | $4.05 | $3.88 | 138,905 | $418.60 M |
| 07/30/2024 | $3.84 | $3.91 (1.82%) | $4.08 | $3.82 | 153,300 | $418.60 M |
| 07/29/2024 | $3.88 | $3.91 (0.77%) | $4.00 | $3.77 | 200,737 | $418.60 M |
| 07/26/2024 | $3.78 | $3.80 (0.53%) | $3.90 | $3.74 | 190,600 | $406.82 M |
| 07/25/2024 | $3.55 | $3.73 (5.07%) | $3.75 | $3.55 | 134,700 | $399.33 M |
| 07/24/2024 | $3.63 | $3.54 (-2.48%) | $3.77 | $3.49 | 135,100 | $378.98 M |
| 07/23/2024 | $3.60 | $3.62 (0.56%) | $3.66 | $3.58 | 124,400 | $387.55 M |
| 07/22/2024 | $3.56 | $3.56 (0%) | $3.67 | $3.45 | 141,285 | $381.13 M |
| 07/19/2024 | $3.24 | $3.52 (8.64%) | $3.57 | $3.24 | 113,566 | $376.84 M |
| 07/18/2024 | $3.58 | $3.29 (-8.1%) | $3.62 | $3.26 | 213,559 | $352.22 M |
| 07/17/2024 | $3.62 | $3.50 (-3.31%) | $3.87 | $3.47 | 184,703 | $374.70 M |
| 07/16/2024 | $3.50 | $3.66 (4.57%) | $3.70 | $3.49 | 196,545 | $391.83 M |
| 07/15/2024 | $3.50 | $3.49 (-0.29%) | $3.65 | $3.43 | 189,722 | $373.63 M |
| 07/12/2024 | $3.64 | $3.49 (-4.12%) | $3.78 | $3.46 | 180,312 | $373.63 M |
| 07/11/2024 | $3.61 | $3.61 (0%) | $3.76 | $3.54 | 166,991 | $386.48 M |
| 07/10/2024 | $3.40 | $3.58 (5.29%) | $3.72 | $3.31 | 196,534 | $383.27 M |
| 07/09/2024 | $3.56 | $3.46 (-2.81%) | $3.69 | $3.40 | 261,444 | $370.42 M |
| 07/08/2024 | $3.20 | $3.46 (8.12%) | $3.59 | $3.19 | 181,106 | $370.42 M |
| 07/05/2024 | $3.20 | $3.20 (0%) | $3.38 | $3.15 | 192,635 | $342.58 M |
| 07/03/2024 | $3.03 | $3.18 (4.95%) | $3.31 | $3.03 | 178,618 | $340.44 M |
| 07/02/2024 | $2.95 | $3.02 (2.37%) | $3.14 | $2.95 | 136,407 | $323.31 M |
| 07/01/2024 | $2.64 | $2.96 (12.12%) | $2.98 | $2.64 | 140,704 | $316.89 M |
| 06/28/2024 | $2.91 | $2.66 (-8.59%) | $2.91 | $2.60 | 365,010 | $284.77 M |