Get the Stockscreener App
9.00
0.90%
0.08
Yatsen Holding Ltd Adr Stock (YSG) Price History
The historical daily chart and data for Yatsen Holding Ltd Adr stock (YSG), show that the latest closing stock price as of July 30, 2025, is $9.00.
- Yatsen Holding Ltd Adr all-time high stock price is $25.47, occurred on February 10, 2021.
- The lowest Yatsen Holding Ltd Adr stock price recorded was $0.3879 on May 24, 2022. Since then, Yatsen Holding Ltd Adr's stock price has risen over 2,220% to $9.00 now.
- The 52-week high stock price for YSG is $11.57, representing a 28.56% increase from the current share price, occurred on June 25, 2025.
- The 52-week low stock price for YSG is $3.01, indicating a -66.56% decrease from the current share price, occurred on January 14, 2025.
- The closing price of Yatsen Holding Ltd Adr (YSG) stock in the beginning of 2024 was $2.11. The stock closed the year at $1.46, a loss of over -30.81% for the year.
The table below shows more information about YSG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 30, 2025 | $9.09 | $8.80 | $0.29 | 206,124.0 | +0.90% |
| Jul 29, 2025 | $9.07 | $8.45 | $0.62 | 627,947.0 | +4.94% |
| Jul 28, 2025 | $8.70 | $8.03 | $0.67 | 289,891.0 | +3.53% |
| Jul 25, 2025 | $8.95 | $8.21 | $0.7373 | 299,405.0 | -7.02% |
| Jul 24, 2025 | $9.34 | $8.76 | $0.58 | 454,165.0 | -5.46% |
| Jul 23, 2025 | $9.34 | $9.14 | $0.195 | 136,994.0 | -0.53% |
| Jul 22, 2025 | $9.70 | $9.26 | $0.44 | 403,145.0 | -2.69% |
| Jul 21, 2025 | $10.07 | $9.60 | $0.475 | 1,113,543.0 | -4.36% |
| Jul 18, 2025 | $10.66 | $9.63 | $1.03 | 491,850.0 | -3.90% |
| Jul 17, 2025 | $11.00 | $10.38 | $0.625 | 947,789.0 | -4.20% |
| Jul 16, 2025 | $11.04 | $9.38 | $1.66 | 1,894,720.0 | +14.64% |
| Jul 15, 2025 | $9.74 | $9.01 | $0.73 | 347,246.0 | -0.93% |
| Jul 14, 2025 | $9.96 | $9.41 | $0.55 | 380,809.0 | +0.31% |
| Jul 11, 2025 | $9.73 | $9.27 | $0.46 | 338,924.0 | +2.78% |
| Jul 10, 2025 | $9.70 | $9.26 | $0.44 | 247,459.0 | +0.54% |
| Jul 09, 2025 | $9.82 | $9.18 | $0.6412 | 513,916.0 | -4.71% |
| Jul 08, 2025 | $10.42 | $9.36 | $1.06 | 841,684.0 | -3.46% |
| Jul 07, 2025 | $10.63 | $9.88 | $0.75 | 656,249.0 | -0.10% |
| Jul 03, 2025 | $10.30 | $9.77 | $0.53 | 283,704.0 | +0.10% |
| Jul 02, 2025 | $10.18 | $9.70 | $0.48 | 546,251.0 | +2.33% |
| Jul 01, 2025 | $10.10 | $9.63 | $0.47 | 633,690.0 | +2.59% |
Yatsen Holding Ltd Adr Stock (YSG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Yatsen Holding Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of YSG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Yatsen Holding Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Yatsen Holding Ltd Adr Stock (YSG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $11.04 | $8.03 | $3.01 | 11,861,629.0 | -6.64% |
| Jun, 2025 | $11.57 | $5.38 | $6.19 | 18,563,444.0 | +74.95% |
| May, 2025 | $5.69 | $3.96 | $1.73 | 2,282,924.0 | +28.74% |
| Apr, 2025 | $5.00 | $3.42 | $1.58 | 2,047,688.0 | -11.02% |
| Mar, 2025 | $6.13 | $3.67 | $2.46 | 5,464,182.0 | +26.25% |
| Feb, 2025 | $4.27 | $3.12 | $1.15 | 1,859,705.0 | +20.19% |
| Jan, 2025 | $4.06 | $3.01 | $1.05 | 1,695,928.0 | -20.35% |
Yatsen Holding Ltd Adr Stock (YSG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.22 | $4.06 | $1.16 | 4,827,199.0 | -18.33% |
| Nov, 2024 | $5.02 | $3.68 | $1.34 | 6,442,037.0 | +32.11% |
| Oct, 2024 | $3.85 | $3.20 | $0.65 | 6,484,174.0 | +11.44% |
| Sep, 2024 | $3.68 | $3.04 | $0.645 | 3,620,124.0 | +6.90% |
| Aug, 2024 | $3.99 | $3.05 | $0.937 | 2,474,569.0 | -18.41% |
| Jul, 2024 | $4.08 | $2.64 | $1.44 | 3,746,677.0 | +46.99% |
| Jun, 2024 | $3.50 | $2.60 | $0.90 | 4,435,933.0 | -21.76% |
| May, 2024 | $4.89 | $2.98 | $1.91 | 7,898,894.0 | -22.20% |
| Apr, 2024 | $4.88 | $2.12 | $2.76 | 8,536,223.0 | +107.11% |
| Mar, 2024 | $3.33 | $1.99 | $1.34 | 12,517,031.8 | -16.44% |
| Feb, 2024 | $3.32 | $2.25 | $1.07 | 5,386,911.4 | -18.42% |
| Jan, 2024 | $4.00 | $3.05 | $0.95 | 1,962,951.0 | -15.39% |
Yatsen Holding Ltd Adr Stock (YSG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.10 | $3.45 | $0.649 | 2,728,892.8 | -8.55% |
| Nov, 2023 | $4.70 | $3.00 | $1.70 | 5,332,611.6 | -2.76% |
| Oct, 2023 | $5.40 | $4.11 | $1.29 | 2,173,667.6 | -17.73% |
| Sep, 2023 | $5.27 | $4.55 | $0.725 | 3,925,219.0 | -1.96% |
| Aug, 2023 | $6.32 | $4.40 | $1.92 | 4,131,099.0 | -17.07% |
| Jul, 2023 | $6.65 | $4.55 | $2.10 | 3,648,546.2 | +21.78% |
| Jun, 2023 | $5.50 | $4.38 | $1.12 | 5,081,578.6 | +13.98% |
| May, 2023 | $5.30 | $4.12 | $1.18 | 4,031,603.2 | -12.27% |
| Apr, 2023 | $7.52 | $4.10 | $3.42 | 7,002,467.0 | -31.76% |
| Mar, 2023 | $8.05 | $6.60 | $1.45 | 8,679,842.8 | +4.23% |
| Feb, 2023 | $8.65 | $6.20 | $2.45 | 6,684,449.4 | -12.35% |
| Jan, 2023 | $9.07 | $7.15 | $1.92 | 7,869,421.2 | +10.96% |
2.79%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):