-
5 DAY PERFORMANCE
+0.75% -
1 MONTH PERFORMANCE
+10.41% -
3 MONTH PERFORMANCE
+6.90% -
6 MONTH PERFORMANCE
-10.44% -
YEAR-TO-DATE PERFORMANCE
+10.11% -
1 YEAR PERFORMANCE
-6.93%
Yatsen Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $398.51 M |
| 11/07/2024 | $3.96 | $3.87 (-2.27%) | $4.00 | $3.77 | 276,304 | $395.45 M |
| 11/06/2024 | $3.89 | $3.90 (0.26%) | $3.93 | $3.81 | 212,200 | $398.51 M |
| 11/05/2024 | $3.81 | $3.95 (3.67%) | $4.00 | $3.80 | 226,666 | $403.62 M |
| 11/04/2024 | $3.89 | $3.80 (-2.31%) | $3.91 | $3.77 | 317,700 | $388.29 M |
| 11/01/2024 | $3.79 | $3.89 (2.64%) | $3.96 | $3.79 | 385,825 | $397.49 M |
| 10/31/2024 | $3.78 | $3.80 (0.53%) | $3.85 | $3.74 | 185,900 | $388.29 M |
| 10/30/2024 | $3.68 | $3.80 (3.26%) | $3.85 | $3.68 | 269,600 | $388.29 M |
| 10/29/2024 | $3.71 | $3.72 (0.27%) | $3.78 | $3.65 | 293,100 | $380.12 M |
| 10/28/2024 | $3.48 | $3.70 (6.32%) | $3.72 | $3.41 | 302,405 | $378.07 M |
| 10/25/2024 | $3.66 | $3.50 (-4.37%) | $3.70 | $3.50 | 475,040 | $357.64 M |
| 10/24/2024 | $3.63 | $3.65 (0.55%) | $3.68 | $3.61 | 247,612 | $372.97 M |
| 10/23/2024 | $3.67 | $3.67 (0%) | $3.79 | $3.65 | 194,300 | $375.01 M |
| 10/22/2024 | $3.64 | $3.67 (0.82%) | $3.72 | $3.59 | 232,023 | $375.01 M |
| 10/21/2024 | $3.56 | $3.65 (2.53%) | $3.70 | $3.53 | 131,104 | $372.97 M |
| 10/18/2024 | $3.66 | $3.65 (-0.27%) | $3.77 | $3.64 | 331,742 | $372.97 M |
| 10/17/2024 | $3.53 | $3.58 (1.42%) | $3.62 | $3.47 | 212,718 | $365.81 M |
| 10/16/2024 | $3.47 | $3.57 (2.88%) | $3.64 | $3.46 | 167,043 | $364.79 M |
| 10/15/2024 | $3.48 | $3.45 (-0.86%) | $3.55 | $3.42 | 315,639 | $352.53 M |
| 10/14/2024 | $3.68 | $3.58 (-2.72%) | $3.83 | $3.44 | 380,100 | $365.81 M |
| 10/11/2024 | $3.55 | $3.76 (5.92%) | $3.82 | $3.55 | 320,132 | $384.21 M |
| 10/10/2024 | $3.33 | $3.62 (8.71%) | $3.68 | $3.26 | 310,900 | $369.90 M |
| 10/09/2024 | $3.35 | $3.36 (0.3%) | $3.39 | $3.30 | 263,900 | $343.33 M |
| 10/08/2024 | $3.20 | $3.35 (4.69%) | $3.54 | $3.20 | 401,520 | $342.31 M |
| 10/07/2024 | $3.55 | $3.40 (-4.23%) | $3.58 | $3.28 | 392,232 | $347.42 M |
| 10/04/2024 | $3.46 | $3.49 (0.87%) | $3.52 | $3.37 | 174,437 | $356.62 M |
| 10/03/2024 | $3.25 | $3.41 (4.92%) | $3.43 | $3.20 | 200,348 | $348.44 M |
| 10/02/2024 | $3.65 | $3.41 (-6.58%) | $3.71 | $3.29 | 345,900 | $348.44 M |
| 10/01/2024 | $3.51 | $3.46 (-1.42%) | $3.51 | $3.34 | 339,125 | $353.55 M |
| 09/30/2024 | $3.55 | $3.41 (-3.94%) | $3.65 | $3.14 | 922,924 | $348.44 M |
| 09/27/2024 | $3.59 | $3.37 (-6.13%) | $3.62 | $3.28 | 376,914 | $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 |