5 DAY PERFORMANCE
-5.12%
1 MONTH PERFORMANCE
+3.15%
3 MONTH PERFORMANCE
-42.90%
6 MONTH PERFORMANCE
-48.11%
YEAR-TO-DATE PERFORMANCE
+9.51%
1 YEAR PERFORMANCE
+28.31%
Yatsen Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $4.20 | $4.20 (0%) | $4.25 | $4.20 | 10.76 K | |
| 01/26/2026 | $4.26 | $4.18 (-1.88%) | $4.31 | $4.09 | 62.57 K | $392.43 M |
| 01/23/2026 | $4.40 | $4.26 (-3.18%) | $4.50 | $4.10 | 81.30 K | $399.94 M |
| 01/22/2026 | $4.38 | $4.49 (2.51%) | $4.62 | $4.34 | 68.50 K | $421.53 M |
| 01/21/2026 | $4.44 | $4.38 (-1.35%) | $4.45 | $4.30 | 72.30 K | $411.21 M |
| 01/20/2026 | $4.11 | $4.39 (6.81%) | $4.49 | $4.11 | 104.63 K | $412.15 M |
| 01/16/2026 | $4.23 | $4.21 (-0.47%) | $4.31 | $4.13 | 64.71 K | $395.25 M |
| 01/15/2026 | $4.43 | $4.30 (-2.93%) | $4.65 | $4.30 | 95.35 K | $403.70 M |
| 01/14/2026 | $4.52 | $4.44 (-1.77%) | $4.61 | $4.39 | 218.20 K | $416.84 M |
| 01/13/2026 | $4.70 | $4.51 (-4.04%) | $4.71 | $4.51 | 47.11 K | $423.41 M |
| 01/12/2026 | $4.20 | $4.65 (10.71%) | $4.74 | $4.15 | 277.60 K | $436.56 M |
| 01/09/2026 | $4.34 | $4.20 (-3.23%) | $4.55 | $4.20 | 119.92 K | $394.31 M |
| 01/08/2026 | $4.07 | $4.34 (6.63%) | $4.43 | $4.07 | 128.60 K | $407.45 M |
| 01/07/2026 | $4.10 | $4.08 (-0.49%) | $4.15 | $4.00 | 147.34 K | $383.04 M |
| 01/06/2026 | $4.23 | $4.13 (-2.36%) | $4.45 | $4.10 | 67.00 K | $387.74 M |
| 01/05/2026 | $4.25 | $4.25 (0%) | $4.28 | $4.11 | 101.00 K | $399.00 M |
| 01/02/2026 | $3.98 | $4.24 (6.53%) | $4.38 | $3.97 | 131.00 K | $398.06 M |
| 12/31/2025 | $4.00 | $3.89 (-2.75%) | $4.16 | $3.88 | 203.21 K | $360.80 M |
| 12/30/2025 | $4.07 | $3.96 (-2.7%) | $4.18 | $3.90 | 307.28 K | $367.29 M |
| 12/29/2025 | $4.16 | $4.08 (-1.92%) | $4.35 | $4.05 | 320.00 K | $378.42 M |
| 12/26/2025 | $4.30 | $4.13 (-3.95%) | $4.30 | $4.11 | 96.64 K | $383.06 M |
| 12/24/2025 | $4.30 | $4.30 (0%) | $4.40 | $4.27 | 42.60 K | $398.82 M |
| 12/23/2025 | $4.42 | $4.31 (-2.49%) | $4.45 | $4.28 | 75.50 K | $399.75 M |
| 12/22/2025 | $4.35 | $4.43 (1.84%) | $4.53 | $4.34 | 88.70 K | $410.88 M |
| 12/19/2025 | $4.28 | $4.34 (1.4%) | $4.44 | $4.27 | 129.04 K | $402.53 M |
| 12/18/2025 | $4.23 | $4.29 (1.42%) | $4.36 | $4.19 | 133.70 K | $397.90 M |
| 12/17/2025 | $4.20 | $4.20 (0%) | $4.28 | $4.18 | 178.50 K | $389.55 M |
| 12/16/2025 | $4.28 | $4.19 (-2.1%) | $4.35 | $4.15 | 168.93 K | $388.62 M |
| 12/15/2025 | $4.28 | $4.35 (1.64%) | $4.50 | $4.27 | 124.84 K | $403.46 M |
| 12/12/2025 | $4.63 | $4.33 (-6.48%) | $4.82 | $4.25 | 853.15 K | $401.61 M |
| 12/11/2025 | $5.55 | $3.89 (-29.91%) | $5.64 | $3.30 | 1.38 M | $360.80 M |
| 12/10/2025 | $5.65 | $5.63 (-0.35%) | $5.73 | $5.55 | 61.60 K | $522.18 M |
| 12/09/2025 | $5.52 | $5.63 (1.99%) | $5.66 | $5.32 | 86.50 K | $522.18 M |
| 12/08/2025 | $5.60 | $5.60 (0%) | $5.72 | $5.53 | 212.80 K | $519.40 M |
| 12/05/2025 | $5.55 | $5.63 (1.44%) | $5.73 | $5.50 | 417.33 K | $522.18 M |
| 12/04/2025 | $5.72 | $5.64 (-1.4%) | $5.81 | $5.61 | 130.05 K | $523.11 M |
| 12/03/2025 | $5.71 | $5.78 (1.23%) | $5.78 | $5.64 | 80.80 K | $536.09 M |
| 12/02/2025 | $5.75 | $5.75 (0%) | $5.96 | $5.70 | 91.01 K | $533.31 M |
| 12/01/2025 | $6.22 | $5.76 (-7.4%) | $6.22 | $5.70 | 142.74 K | $534.24 M |
| 11/28/2025 | $6.23 | $6.26 (0.48%) | $6.47 | $6.23 | 63.10 K | $580.61 M |
| 11/26/2025 | $6.33 | $6.26 (-1.11%) | $6.42 | $6.23 | 208.25 K | $580.61 M |
| 11/25/2025 | $6.18 | $6.36 (2.91%) | $6.40 | $6.17 | 359.31 K | $589.89 M |
| 11/24/2025 | $6.46 | $6.18 (-4.33%) | $6.59 | $6.14 | 261.95 K | $573.19 M |
| 11/21/2025 | $6.02 | $6.35 (5.48%) | $6.40 | $6.02 | 214.40 K | $588.96 M |
| 11/20/2025 | $6.12 | $6.15 (0.49%) | $6.35 | $6.04 | 330.30 K | $570.41 M |
| 11/19/2025 | $5.61 | $5.95 (6.06%) | $6.05 | $5.61 | 334.90 K | $551.86 M |
| 11/18/2025 | $5.46 | $5.52 (1.1%) | $5.75 | $5.30 | 374.60 K | $511.98 M |
| 11/17/2025 | $6.70 | $5.45 (-18.66%) | $6.72 | $4.84 | 1.05 M | $505.48 M |
| 11/14/2025 | $6.64 | $6.84 (3.01%) | $7.01 | $6.64 | 113.94 K | $634.41 M |
| 11/13/2025 | $7.09 | $6.64 (-6.35%) | $7.09 | $6.54 | 131.32 K | $615.86 M |
| 11/12/2025 | $6.80 | $6.99 (2.79%) | $7.00 | $6.76 | 211.95 K | $648.32 M |
| 11/11/2025 | $6.74 | $6.71 (-0.45%) | $6.80 | $6.60 | 78.10 K | $622.35 M |
| 11/10/2025 | $6.71 | $6.75 (0.6%) | $6.83 | $6.69 | 82.00 K | $626.06 M |
| 11/07/2025 | $6.51 | $6.46 (-0.77%) | $6.54 | $6.31 | 99.90 K | $599.16 M |
| 11/06/2025 | $6.75 | $6.50 (-3.7%) | $6.98 | $6.46 | 155.80 K | $602.87 M |
| 11/05/2025 | $6.80 | $6.76 (-0.59%) | $6.94 | $6.65 | 144.30 K | $626.99 M |
| 11/04/2025 | $6.42 | $6.73 (4.83%) | $7.08 | $6.41 | 419.60 K | $624.20 M |
| 11/03/2025 | $7.01 | $6.42 (-8.42%) | $7.03 | $6.33 | 750.24 K | $595.45 M |
| 10/31/2025 | $7.10 | $7.10 (0%) | $7.19 | $7.02 | 80.40 K | $658.52 M |
| 10/30/2025 | $7.11 | $7.15 (0.56%) | $7.22 | $6.96 | 114.40 K | $663.16 M |
| 10/29/2025 | $7.47 | $7.21 (-3.48%) | $7.47 | $7.10 | 212.10 K | $668.72 M |
| 10/28/2025 | $7.39 | $7.37 (-0.27%) | $7.52 | $7.27 | 154.90 K | $683.56 M |
| 10/27/2025 | $7.71 | $7.46 (-3.24%) | $7.74 | $7.40 | 210.11 K | $691.91 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.
