5 DAY PERFORMANCE
-4.61%
1 MONTH PERFORMANCE
+2.02%
3 MONTH PERFORMANCE
+40.00%
6 MONTH PERFORMANCE
+46.30%
YEAR-TO-DATE PERFORMANCE
+24.32%
1 YEAR PERFORMANCE
+30.00%
Yatsen Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $4.41 | $4.54 (2.95%) | $4.61 | $4.40 | 148,123 | $444.20 M |
| 12/19/2024 | $4.40 | $4.44 (0.91%) | $4.56 | $4.32 | 253,350 | $434.42 M |
| 12/18/2024 | $4.64 | $4.40 (-5.17%) | $4.65 | $4.36 | 225,839 | $430.51 M |
| 12/17/2024 | $4.75 | $4.65 (-2.11%) | $4.84 | $4.62 | 255,647 | $454.97 M |
| 12/16/2024 | $4.74 | $4.77 (0.63%) | $4.94 | $4.74 | 233,600 | $466.71 M |
| 12/13/2024 | $4.91 | $4.77 (-2.85%) | $4.99 | $4.72 | 227,800 | $466.71 M |
| 12/12/2024 | $4.94 | $4.92 (-0.4%) | $5.02 | $4.89 | 217,225 | $481.39 M |
| 12/11/2024 | $5.00 | $4.91 (-1.8%) | $5.09 | $4.91 | 197,637 | $480.41 M |
| 12/10/2024 | $4.91 | $4.97 (1.22%) | $5.10 | $4.91 | 233,867 | $486.28 M |
| 12/09/2024 | $5.06 | $5.02 (-0.79%) | $5.22 | $4.93 | 477,191 | $491.17 M |
| 12/06/2024 | $4.82 | $4.98 (3.32%) | $5.00 | $4.70 | 239,839 | $487.26 M |
| 12/05/2024 | $4.84 | $4.82 (-0.41%) | $5.00 | $4.80 | 210,143 | $471.60 M |
| 12/04/2024 | $4.71 | $4.83 (2.55%) | $4.94 | $4.68 | 268,100 | $472.58 M |
| 12/03/2024 | $5.15 | $4.68 (-9.13%) | $5.18 | $4.63 | 393,801 | $457.90 M |
| 12/02/2024 | $5.02 | $5.11 (1.79%) | $5.18 | $4.91 | 226,920 | $499.98 M |
| 11/29/2024 | $4.72 | $5.02 (6.36%) | $5.02 | $4.72 | 259,700 | $491.17 M |
| 11/27/2024 | $4.80 | $4.78 (-0.42%) | $4.85 | $4.71 | 275,448 | $467.69 M |
| 11/26/2024 | $4.52 | $4.74 (4.87%) | $4.85 | $4.50 | 421,811 | $463.77 M |
| 11/25/2024 | $4.53 | $4.53 (0%) | $4.57 | $4.35 | 366,000 | $443.23 M |
| 11/22/2024 | $4.38 | $4.51 (2.97%) | $4.68 | $4.34 | 360,200 | $441.27 M |
| 11/21/2024 | $4.36 | $4.46 (2.29%) | $4.62 | $4.30 | 626,846 | $436.38 M |
| 11/20/2024 | $3.83 | $4.40 (14.88%) | $4.44 | $3.68 | 557,100 | $430.51 M |
| 11/19/2024 | $3.89 | $3.95 (1.54%) | $3.98 | $3.89 | 400,089 | $386.48 M |
| 11/18/2024 | $4.06 | $3.89 (-4.19%) | $4.06 | $3.82 | 400,200 | $380.61 M |
| 11/15/2024 | $3.98 | $4.01 (0.75%) | $4.07 | $3.98 | 119,015 | $392.35 M |
| 11/14/2024 | $3.97 | $4.00 (0.76%) | $4.13 | $3.95 | 266,903 | $391.37 M |
| 11/13/2024 | $3.88 | $4.00 (3.09%) | $4.06 | $3.88 | 322,100 | $391.37 M |
| 11/12/2024 | $3.99 | $3.90 (-2.26%) | $4.04 | $3.86 | 330,300 | $381.59 M |
| 11/11/2024 | $3.88 | $4.00 (3.09%) | $4.06 | $3.88 | 198,303 | $391.37 M |
| 11/08/2024 | $3.83 | $3.90 (1.83%) | $3.94 | $3.79 | 125,237 | $381.59 M |
| 11/07/2024 | $3.96 | $3.87 (-2.27%) | $4.00 | $3.77 | 276,304 | $378.65 M |
| 11/06/2024 | $3.89 | $3.90 (0.26%) | $3.93 | $3.81 | 212,200 | $381.59 M |
| 11/05/2024 | $3.81 | $3.95 (3.67%) | $4.00 | $3.80 | 226,666 | $386.48 M |
| 11/04/2024 | $3.89 | $3.80 (-2.31%) | $3.91 | $3.77 | 317,700 | $371.80 M |
| 11/01/2024 | $3.79 | $3.89 (2.64%) | $3.96 | $3.79 | 385,825 | $380.61 M |
| 10/31/2024 | $3.78 | $3.80 (0.53%) | $3.85 | $3.74 | 185,900 | $371.80 M |
| 10/30/2024 | $3.68 | $3.80 (3.26%) | $3.85 | $3.68 | 269,600 | $371.80 M |
| 10/29/2024 | $3.71 | $3.72 (0.27%) | $3.78 | $3.65 | 293,100 | $363.97 M |
| 10/28/2024 | $3.48 | $3.70 (6.32%) | $3.72 | $3.41 | 302,405 | $362.02 M |
| 10/25/2024 | $3.66 | $3.50 (-4.37%) | $3.70 | $3.50 | 475,040 | $342.45 M |
| 10/24/2024 | $3.63 | $3.65 (0.55%) | $3.68 | $3.61 | 247,612 | $357.13 M |
| 10/23/2024 | $3.67 | $3.67 (0%) | $3.79 | $3.65 | 194,300 | $359.08 M |
| 10/22/2024 | $3.64 | $3.67 (0.82%) | $3.72 | $3.59 | 232,023 | $359.08 M |
| 10/21/2024 | $3.56 | $3.65 (2.53%) | $3.70 | $3.53 | 131,104 | $357.13 M |
| 10/18/2024 | $3.66 | $3.65 (-0.27%) | $3.77 | $3.64 | 331,742 | $357.13 M |
| 10/17/2024 | $3.53 | $3.58 (1.42%) | $3.62 | $3.47 | 212,718 | $350.28 M |
| 10/16/2024 | $3.47 | $3.57 (2.88%) | $3.64 | $3.46 | 167,043 | $349.30 M |
| 10/15/2024 | $3.48 | $3.45 (-0.86%) | $3.55 | $3.42 | 315,639 | $337.56 M |
| 10/14/2024 | $3.68 | $3.58 (-2.72%) | $3.83 | $3.44 | 380,100 | $350.28 M |
| 10/11/2024 | $3.55 | $3.76 (5.92%) | $3.82 | $3.55 | 320,132 | $367.89 M |
| 10/10/2024 | $3.33 | $3.62 (8.71%) | $3.68 | $3.26 | 310,900 | $354.19 M |
| 10/09/2024 | $3.35 | $3.36 (0.3%) | $3.39 | $3.30 | 263,900 | $328.75 M |
| 10/08/2024 | $3.20 | $3.35 (4.69%) | $3.54 | $3.20 | 401,520 | $327.77 M |
| 10/07/2024 | $3.55 | $3.40 (-4.23%) | $3.58 | $3.28 | 392,232 | $332.66 M |
| 10/04/2024 | $3.46 | $3.49 (0.87%) | $3.52 | $3.37 | 174,437 | $341.47 M |
| 10/03/2024 | $3.25 | $3.41 (4.92%) | $3.43 | $3.20 | 200,348 | $333.64 M |
| 10/02/2024 | $3.65 | $3.41 (-6.58%) | $3.71 | $3.29 | 345,900 | $333.64 M |
| 10/01/2024 | $3.51 | $3.46 (-1.42%) | $3.51 | $3.34 | 339,125 | $338.54 M |
| 09/30/2024 | $3.55 | $3.41 (-3.94%) | $3.65 | $3.14 | 922,924 | $333.64 M |
| 09/27/2024 | $3.59 | $3.37 (-6.13%) | $3.62 | $3.28 | 376,914 | $329.73 M |
| 09/26/2024 | $3.48 | $3.49 (0.29%) | $3.50 | $3.38 | 235,400 | $341.47 M |
| 09/25/2024 | $3.34 | $3.30 (-1.2%) | $3.45 | $3.29 | 128,800 | $322.88 M |
| 09/24/2024 | $3.31 | $3.36 (1.51%) | $3.42 | $3.31 | 263,463 | $328.75 M |
| 09/23/2024 | $3.28 | $3.18 (-3.05%) | $3.38 | $3.18 | 116,100 | $311.14 M |