5 DAY PERFORMANCE
-3.72%
1 MONTH PERFORMANCE
-16.19%
3 MONTH PERFORMANCE
-33.05%
6 MONTH PERFORMANCE
-19.93%
YEAR-TO-DATE PERFORMANCE
-40.10%
1 YEAR PERFORMANCE
-67.41%
Yatsen Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $2.33 | $2.35 (0.86%) | $2.48 | $2.24 | 47.13 K | $220.27 M |
| 10/28/2026 | $2.36 | $2.35 (-0.42%) | $2.39 | $2.32 | 22.95 K | $220.27 M |
| 10/27/2026 | $2.33 | $2.39 (2.58%) | $2.41 | $2.31 | 12.45 K | $224.02 M |
| 10/26/2026 | $2.42 | $2.40 (-0.83%) | $2.45 | $2.36 | 15.45 K | $224.96 M |
| 10/23/2026 | $2.37 | $2.42 (2.11%) | $2.45 | $2.37 | 31.03 K | $226.83 M |
| 10/22/2026 | $2.38 | $2.42 (1.68%) | $2.46 | $2.38 | 28.82 K | $226.83 M |
| 10/21/2026 | $2.46 | $2.53 (2.85%) | $2.64 | $2.46 | 27.33 K | $237.14 M |
| 10/20/2026 | $2.54 | $2.58 (1.57%) | $2.62 | $2.52 | 39.00 K | $241.83 M |
| 10/19/2026 | $2.54 | $2.55 (0.39%) | $2.63 | $2.54 | 48.53 K | $239.02 M |
| 10/16/2026 | $2.60 | $2.58 (-0.77%) | $2.65 | $2.55 | 42.10 K | $241.83 M |
| 10/15/2026 | $2.50 | $2.65 (6%) | $2.65 | $2.47 | 52.22 K | $248.39 M |
| 10/14/2026 | $2.40 | $2.50 (4.17%) | $2.50 | $2.39 | 52.90 K | $234.33 M |
| 10/13/2026 | $2.49 | $2.42 (-2.81%) | $2.53 | $2.42 | 60.95 K | $226.83 M |
| 10/12/2026 | $2.58 | $2.56 (-0.78%) | $2.60 | $2.51 | 34.15 K | $239.96 M |
| 10/09/2026 | $2.48 | $2.58 (4.03%) | $2.62 | $2.45 | 61.83 K | $241.83 M |
| 10/08/2026 | $2.59 | $2.51 (-3.09%) | $2.66 | $2.50 | 55.12 K | $235.27 M |
| 10/07/2026 | $2.52 | $2.64 (4.76%) | $2.67 | $2.52 | 55.80 K | $247.45 M |
| 10/06/2026 | $2.53 | $2.56 (1.19%) | $2.71 | $2.53 | 64.16 K | $239.96 M |
| 10/05/2026 | $2.64 | $2.58 (-2.27%) | $2.74 | $2.56 | 46.77 K | $241.83 M |
| 10/02/2026 | $2.73 | $2.64 (-3.3%) | $2.75 | $2.62 | 52.30 K | $247.45 M |
| 10/01/2026 | $2.73 | $2.73 (0%) | $2.85 | $2.65 | 61.50 K | $255.89 M |
| 09/30/2026 | $2.53 | $2.78 (9.88%) | $2.92 | $2.52 | 150.03 K | $260.58 M |
| 09/29/2026 | $2.42 | $2.55 (5.37%) | $2.56 | $2.40 | 65.40 K | $239.02 M |
| 09/28/2026 | $2.54 | $2.53 (-0.39%) | $2.59 | $2.47 | 61.30 K | $237.14 M |
| 09/25/2026 | $2.46 | $2.54 (3.25%) | $2.65 | $2.41 | 80.60 K | $238.08 M |
| 09/24/2026 | $2.79 | $2.48 (-11.11%) | $2.79 | $2.43 | 342.10 K | $232.46 M |
| 09/23/2026 | $2.72 | $2.76 (1.47%) | $2.81 | $2.72 | 44.70 K | $258.70 M |
| 09/22/2026 | $2.70 | $2.73 (1.11%) | $2.78 | $2.67 | 59.00 K | $255.89 M |
| 09/21/2026 | $2.49 | $2.61 (4.82%) | $2.64 | $2.46 | 116.11 K | $244.64 M |
| 09/18/2026 | $2.63 | $2.49 (-5.32%) | $2.71 | $2.48 | 162.30 K | $233.39 M |
| 09/17/2026 | $2.48 | $2.63 (6.05%) | $2.67 | $2.48 | 71.40 K | $246.52 M |
| 09/16/2026 | $2.63 | $2.61 (-0.76%) | $2.65 | $2.55 | 58.85 K | $244.64 M |
| 09/15/2026 | $2.57 | $2.56 (-0.39%) | $2.64 | $2.51 | 88.91 K | $239.96 M |
| 09/14/2026 | $2.66 | $2.58 (-3.01%) | $2.69 | $2.56 | 73.31 K | $241.83 M |
| 09/11/2026 | $2.62 | $2.65 (1.15%) | $2.70 | $2.62 | 54.93 K | $248.39 M |
| 09/10/2026 | $2.66 | $2.60 (-2.26%) | $2.76 | $2.60 | 62.45 K | $243.70 M |
| 09/09/2026 | $2.67 | $2.77 (3.75%) | $2.99 | $2.54 | 99.53 K | $259.64 M |
| 09/08/2026 | $2.66 | $2.73 (2.63%) | $2.75 | $2.45 | 128.45 K | $255.89 M |
| 09/04/2026 | $2.40 | $2.66 (10.83%) | $2.70 | $2.40 | 136.84 K | $249.33 M |
| 09/03/2026 | $2.49 | $2.37 (-4.82%) | $2.51 | $2.36 | 68.53 K | $222.15 M |
| 09/02/2026 | $2.44 | $2.53 (3.69%) | $2.69 | $2.37 | 103.53 K | $237.14 M |
| 09/01/2026 | $2.89 | $2.66 (-7.96%) | $2.89 | $2.65 | 42.20 K | $249.33 M |
| 08/31/2026 | $2.99 | $2.75 (-8.03%) | $3.01 | $2.72 | 69.40 K | $257.76 M |
| 08/28/2026 | $3.00 | $3.04 (1.33%) | $3.18 | $2.97 | 113.70 K | $285.29 M |
| 08/27/2026 | $2.98 | $3.02 (1.34%) | $3.06 | $2.96 | 87.31 K | $283.41 M |
| 08/26/2026 | $2.95 | $2.94 (-0.34%) | $3.04 | $2.93 | 48.80 K | $275.90 M |
| 08/25/2026 | $3.00 | $2.96 (-1.33%) | $3.02 | $2.95 | 45.53 K | $277.78 M |
| 08/24/2026 | $3.00 | $3.00 (0%) | $3.06 | $2.96 | 50.51 K | $281.54 M |
| 08/21/2026 | $3.01 | $3.00 (-0.33%) | $3.01 | $2.97 | 63.43 K | $281.54 M |
| 08/20/2026 | $2.88 | $2.98 (3.47%) | $3.01 | $2.88 | 33.41 K | $279.66 M |
| 08/19/2026 | $3.03 | $2.96 (-2.31%) | $3.14 | $2.84 | 116.00 K | $277.78 M |
| 08/18/2026 | $3.16 | $3.06 (-3.16%) | $3.22 | $3.05 | 55.90 K | $287.17 M |
| 08/17/2026 | $3.34 | $3.19 (-4.49%) | $3.41 | $3.09 | 109.72 K | $299.37 M |
| 08/14/2026 | $3.36 | $3.40 (1.19%) | $3.49 | $3.26 | 55.44 K | $319.07 M |
| 08/13/2026 | $3.28 | $3.40 (3.66%) | $3.48 | $3.28 | 53.54 K | $319.07 M |
| 08/12/2026 | $3.25 | $3.36 (3.38%) | $3.41 | $3.25 | 49.32 K | $315.32 M |
| 08/11/2026 | $3.15 | $3.34 (6.03%) | $3.37 | $3.15 | 47.22 K | $313.44 M |
| 08/10/2026 | $3.45 | $3.33 (-3.48%) | $3.45 | $3.23 | 46.70 K | $312.50 M |
| 08/07/2026 | $3.25 | $3.40 (4.62%) | $3.45 | $3.17 | 91.45 K | $319.07 M |
| 08/06/2026 | $3.20 | $3.24 (1.25%) | $3.32 | $3.20 | 48.20 K | $304.06 M |
| 08/05/2026 | $2.94 | $3.20 (8.84%) | $3.22 | $2.94 | 99.51 K | $300.30 M |
| 08/04/2026 | $3.30 | $2.98 (-9.7%) | $3.42 | $2.95 | 362.81 K | $279.66 M |
| 08/03/2026 | $3.40 | $3.27 (-3.82%) | $3.50 | $3.26 | 79.60 K | $306.87 M |
| 07/31/2026 | $3.50 | $3.43 (-2%) | $3.50 | $3.38 | 79.20 K | $321.89 M |
| 07/30/2026 | $3.28 | $3.48 (6.1%) | $3.53 | $3.28 | 109.93 K | $326.58 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.
