5 DAY PERFORMANCE
+1.17%
1 MONTH PERFORMANCE
-13.40%
3 MONTH PERFORMANCE
+33.23%
6 MONTH PERFORMANCE
+13.95%
YEAR-TO-DATE PERFORMANCE
+8.79%
1 YEAR PERFORMANCE
-0.92%
Yatsen Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $4.07 | $4.28 (5.16%) | $4.37 | $4.00 | 46,794 | $403.93 M |
| 04/29/2025 | $4.26 | $4.10 (-3.76%) | $4.41 | $4.07 | 53,949 | $393.84 M |
| 04/28/2025 | $4.14 | $4.23 (2.17%) | $4.50 | $4.14 | 45,700 | $406.33 M |
| 04/25/2025 | $4.25 | $4.28 (0.71%) | $4.46 | $4.16 | 36,500 | $411.13 M |
| 04/24/2025 | $4.60 | $4.23 (-8.04%) | $4.68 | $4.18 | 63,903 | $406.33 M |
| 04/23/2025 | $4.21 | $4.59 (9.03%) | $4.62 | $4.21 | 175,101 | $440.91 M |
| 04/22/2025 | $3.84 | $4.08 (6.25%) | $4.19 | $3.84 | 69,582 | $391.92 M |
| 04/21/2025 | $3.97 | $3.81 (-4.03%) | $3.98 | $3.78 | 40,385 | $365.98 M |
| 04/17/2025 | $3.88 | $3.98 (2.58%) | $4.10 | $3.81 | 32,752 | $382.31 M |
| 04/16/2025 | $4.09 | $3.84 (-6.11%) | $4.16 | $3.82 | 57,135 | $368.86 M |
| 04/15/2025 | $3.69 | $4.17 (13.01%) | $4.23 | $3.69 | 191,532 | $400.56 M |
| 04/14/2025 | $3.59 | $3.68 (2.51%) | $3.87 | $3.59 | 64,300 | $353.50 M |
| 04/11/2025 | $3.63 | $3.52 (-3.03%) | $3.69 | $3.42 | 53,232 | $338.13 M |
| 04/10/2025 | $3.74 | $3.61 (-3.48%) | $3.85 | $3.54 | 96,500 | $346.77 M |
| 04/09/2025 | $3.61 | $3.65 (1.11%) | $3.77 | $3.45 | 143,300 | $350.61 M |
| 04/08/2025 | $3.83 | $3.59 (-6.27%) | $3.99 | $3.56 | 118,000 | $344.85 M |
| 04/07/2025 | $3.86 | $3.72 (-3.63%) | $4.12 | $3.70 | 162,439 | $357.34 M |
| 04/04/2025 | $4.10 | $4.27 (4.15%) | $4.43 | $3.82 | 258,702 | $410.17 M |
| 04/03/2025 | $4.50 | $4.40 (-2.22%) | $4.80 | $4.40 | 130,700 | $422.66 M |
| 04/02/2025 | $4.69 | $4.76 (1.49%) | $5.00 | $4.62 | 69,616 | $457.24 M |
| 04/01/2025 | $4.69 | $4.71 (0.43%) | $4.99 | $4.62 | 172,800 | $452.44 M |
| 03/31/2025 | $4.88 | $4.81 (-1.43%) | $5.17 | $4.68 | 122,515 | $462.04 M |
| 03/28/2025 | $5.49 | $5.00 (-8.93%) | $5.50 | $5.00 | 155,728 | $480.29 M |
| 03/27/2025 | $5.38 | $5.51 (2.42%) | $5.73 | $5.05 | 211,300 | $529.28 M |
| 03/26/2025 | $5.38 | $5.39 (0.19%) | $5.54 | $5.06 | 138,826 | $517.76 M |
| 03/25/2025 | $5.51 | $5.34 (-3.09%) | $5.53 | $5.17 | 160,656 | $512.95 M |
| 03/24/2025 | $4.66 | $5.54 (18.88%) | $5.54 | $4.66 | 325,548 | $532.16 M |
| 03/21/2025 | $5.25 | $4.68 (-10.86%) | $5.58 | $4.50 | 574,849 | $449.55 M |
| 03/20/2025 | $5.87 | $5.40 (-8.01%) | $5.90 | $5.32 | 261,050 | $518.72 M |
| 03/19/2025 | $5.57 | $5.90 (5.92%) | $5.98 | $5.50 | 353,977 | $566.75 M |
| 03/18/2025 | $6.00 | $5.60 (-6.67%) | $6.13 | $5.46 | 745,143 | $537.93 M |
| 03/17/2025 | $5.28 | $5.87 (11.17%) | $6.00 | $5.14 | 996,025 | $563.86 M |
| 03/14/2025 | $4.90 | $5.24 (6.94%) | $5.26 | $4.66 | 333,762 | $503.35 M |
| 03/13/2025 | $4.36 | $4.90 (12.39%) | $5.18 | $4.28 | 473,841 | $470.69 M |
| 03/12/2025 | $4.10 | $4.31 (5.12%) | $4.53 | $4.10 | 149,500 | $414.01 M |
| 03/11/2025 | $3.96 | $4.02 (1.52%) | $4.05 | $3.95 | 65,800 | $386.16 M |
| 03/10/2025 | $4.07 | $3.99 (-1.97%) | $4.20 | $3.97 | 100,587 | $383.27 M |
| 03/07/2025 | $3.91 | $4.13 (5.63%) | $4.13 | $3.91 | 94,711 | $396.72 M |
| 03/06/2025 | $3.92 | $3.95 (0.77%) | $3.99 | $3.85 | 68,439 | $379.43 M |
| 03/05/2025 | $3.75 | $3.95 (5.33%) | $3.99 | $3.67 | 105,400 | $379.43 M |
| 03/04/2025 | $3.72 | $3.76 (1.08%) | $3.80 | $3.68 | 34,600 | $361.18 M |
| 03/03/2025 | $3.80 | $3.69 (-2.89%) | $3.89 | $3.69 | 34,100 | $354.46 M |
| 02/28/2025 | $3.79 | $3.81 (0.53%) | $3.82 | $3.75 | 59,200 | $365.98 M |
| 02/27/2025 | $3.70 | $3.83 (3.51%) | $3.95 | $3.70 | 91,900 | $367.90 M |
| 02/26/2025 | $3.86 | $3.71 (-3.89%) | $3.92 | $3.61 | 128,540 | $356.38 M |
| 02/25/2025 | $4.21 | $3.95 (-6.18%) | $4.25 | $3.68 | 183,276 | $379.43 M |
| 02/24/2025 | $3.88 | $4.14 (6.7%) | $4.15 | $3.86 | 135,520 | $397.68 M |
| 02/21/2025 | $3.85 | $3.88 (0.78%) | $3.99 | $3.62 | 135,839 | $372.71 M |
| 02/20/2025 | $3.97 | $3.86 (-2.77%) | $3.97 | $3.80 | 77,735 | $370.79 M |
| 02/19/2025 | $4.21 | $3.91 (-7.13%) | $4.27 | $3.88 | 83,197 | $375.59 M |
| 02/18/2025 | $3.50 | $4.06 (16%) | $4.18 | $3.47 | 277,027 | $390.00 M |
| 02/14/2025 | $3.52 | $3.47 (-1.42%) | $3.52 | $3.33 | 53,000 | $333.32 M |
| 02/13/2025 | $3.37 | $3.36 (-0.3%) | $3.37 | $3.26 | 141,844 | $322.76 M |
| 02/12/2025 | $3.23 | $3.35 (3.72%) | $3.37 | $3.22 | 87,323 | $321.80 M |
| 02/11/2025 | $3.30 | $3.32 (0.61%) | $3.33 | $3.20 | 81,730 | $318.91 M |
| 02/10/2025 | $3.25 | $3.19 (-1.85%) | $3.32 | $3.19 | 54,038 | $306.43 M |
| 02/07/2025 | $3.26 | $3.27 (0.31%) | $3.30 | $3.15 | 61,037 | $314.11 M |
| 02/06/2025 | $3.15 | $3.25 (3.17%) | $3.31 | $3.14 | 71,942 | $312.19 M |
| 02/05/2025 | $3.32 | $3.15 (-5.12%) | $3.32 | $3.12 | 39,404 | $302.58 M |
| 02/04/2025 | $3.24 | $3.30 (1.85%) | $3.31 | $3.23 | 58,200 | $316.99 M |
| 02/03/2025 | $3.14 | $3.24 (3.18%) | $3.29 | $3.13 | 45,926 | $311.23 M |
| 01/31/2025 | $3.21 | $3.17 (-1.25%) | $3.28 | $3.15 | 32,739 | $304.51 M |
| 01/30/2025 | $3.25 | $3.25 (0%) | $3.34 | $3.23 | 70,200 | $312.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
