Yatsen Holding Limited American Depositary Shares (YSG)
2.5300
-0.1300 (-4.89%)
NYSE· Last Trade: Sep 2nd, 5:25 PM EDT
Historical Prices For Yatsen Holding Limited American Depositary Shares (YSG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/01/2026 | 2.89 | 2.89 | 2.65 | 2.66 | 42,199 | 2.66 |
| 8/31/2026 | 2.99 | 3.01 | 2.72 | 2.75 | 69,374 | 2.75 |
| 8/28/2026 | 3.00 | 3.17 | 2.97 | 3.04 | 113,692 | 3.04 |
| 8/27/2026 | 2.98 | 3.06 | 2.96 | 3.02 | 87,304 | 3.02 |
| 8/26/2026 | 2.95 | 3.04 | 2.93 | 2.94 | 48,795 | 2.94 |
| 8/25/2026 | 3.00 | 3.02 | 2.95 | 2.96 | 45,534 | 2.96 |
| 8/24/2026 | 3.00 | 3.06 | 2.96 | 3.00 | 50,508 | 3.00 |
| 8/21/2026 | 3.01 | 3.01 | 2.97 | 3.00 | 63,429 | 3.00 |
| 8/20/2026 | 2.88 | 3.01 | 2.88 | 2.98 | 33,413 | 2.98 |
| 8/19/2026 | 3.03 | 3.14 | 2.84 | 2.96 | 115,996 | 2.96 |
| 8/18/2026 | 3.16 | 3.22 | 3.05 | 3.06 | 55,895 | 3.06 |
| 8/17/2026 | 3.34 | 3.41 | 3.09 | 3.19 | 109,717 | 3.19 |
| 8/14/2026 | 3.36 | 3.49 | 3.26 | 3.40 | 55,438 | 3.40 |
| 8/13/2026 | 3.28 | 3.48 | 3.28 | 3.40 | 53,541 | 3.40 |
| 8/12/2026 | 3.25 | 3.41 | 3.25 | 3.36 | 49,322 | 3.36 |
| 8/11/2026 | 3.15 | 3.37 | 3.15 | 3.34 | 47,217 | 3.34 |
| 8/10/2026 | 3.45 | 3.45 | 3.23 | 3.33 | 46,662 | 3.33 |
| 8/07/2026 | 3.25 | 3.45 | 3.17 | 3.40 | 91,449 | 3.40 |
| 8/06/2026 | 3.20 | 3.32 | 3.20 | 3.24 | 48,178 | 3.24 |
| 8/05/2026 | 2.94 | 3.22 | 2.94 | 3.20 | 99,512 | 3.20 |
| 8/04/2026 | 3.30 | 3.42 | 2.95 | 2.98 | 361,737 | 2.98 |
| 8/03/2026 | 3.40 | 3.50 | 3.26 | 3.27 | 79,559 | 3.27 |
| 7/31/2026 | 3.50 | 3.50 | 3.38 | 3.43 | 79,191 | 3.43 |
| 7/30/2026 | 3.27 | 3.52 | 3.27 | 3.48 | 109,929 | 3.48 |
| 7/29/2026 | 3.45 | 3.46 | 3.29 | 3.38 | 70,885 | 3.38 |
| 7/28/2026 | 3.48 | 3.50 | 3.35 | 3.43 | 72,665 | 3.43 |
| 7/27/2026 | 3.32 | 3.47 | 3.25 | 3.39 | 71,468 | 3.39 |
| 7/24/2026 | 3.49 | 3.49 | 3.20 | 3.32 | 81,921 | 3.32 |
| 7/23/2026 | 3.19 | 3.46 | 3.19 | 3.30 | 70,595 | 3.30 |
| 7/22/2026 | 3.26 | 3.58 | 3.26 | 3.44 | 68,757 | 3.44 |
| 7/21/2026 | 3.50 | 3.59 | 3.28 | 3.49 | 54,411 | 3.49 |
| 7/20/2026 | 3.57 | 3.66 | 3.49 | 3.52 | 56,881 | 3.52 |
| 7/17/2026 | 3.65 | 3.71 | 3.50 | 3.57 | 93,085 | 3.57 |
| 7/16/2026 | 3.60 | 3.76 | 3.47 | 3.70 | 89,347 | 3.70 |
| 7/15/2026 | 3.54 | 3.70 | 3.44 | 3.67 | 93,294 | 3.67 |
| 7/14/2026 | 3.52 | 3.62 | 3.48 | 3.56 | 82,991 | 3.56 |
| 7/13/2026 | 3.57 | 3.70 | 3.43 | 3.51 | 138,800 | 3.51 |
| 7/10/2026 | 3.49 | 3.74 | 3.43 | 3.62 | 182,836 | 3.62 |
| 7/09/2026 | 3.39 | 3.54 | 3.27 | 3.43 | 103,684 | 3.43 |
| 7/08/2026 | 3.49 | 3.52 | 3.40 | 3.46 | 72,252 | 3.46 |
| 7/07/2026 | 3.36 | 3.60 | 3.36 | 3.54 | 122,920 | 3.54 |
| 7/06/2026 | 3.37 | 3.55 | 3.37 | 3.53 | 106,279 | 3.53 |
| 7/02/2026 | 3.17 | 3.49 | 3.17 | 3.47 | 96,644 | 3.47 |
| 7/01/2026 | 3.23 | 3.46 | 3.19 | 3.46 | 134,406 | 3.46 |
| 6/30/2026 | 3.27 | 3.29 | 3.03 | 3.17 | 177,778 | 3.17 |
| 6/29/2026 | 3.11 | 3.29 | 3.09 | 3.22 | 112,107 | 3.22 |
| 6/26/2026 | 3.08 | 3.35 | 3.08 | 3.20 | 128,749 | 3.20 |
| 6/25/2026 | 3.36 | 3.45 | 3.10 | 3.12 | 137,197 | 3.12 |
| 6/24/2026 | 3.24 | 3.43 | 3.04 | 3.34 | 127,263 | 3.34 |
| 6/23/2026 | 3.04 | 3.29 | 3.04 | 3.27 | 125,884 | 3.27 |
| 6/22/2026 | 3.15 | 3.27 | 2.98 | 3.10 | 172,787 | 3.10 |
| 6/18/2026 | 3.33 | 3.44 | 3.15 | 3.20 | 149,819 | 3.20 |
| 6/17/2026 | 3.50 | 3.57 | 3.22 | 3.31 | 144,874 | 3.31 |
| 6/16/2026 | 3.32 | 3.55 | 3.32 | 3.51 | 211,022 | 3.51 |
| 6/15/2026 | 3.14 | 3.38 | 3.14 | 3.35 | 159,131 | 3.35 |
| 6/12/2026 | 3.13 | 3.20 | 3.02 | 3.11 | 121,182 | 3.11 |
| 6/11/2026 | 3.02 | 3.19 | 3.00 | 3.14 | 115,690 | 3.14 |
| 6/10/2026 | 3.05 | 3.29 | 2.96 | 3.03 | 187,635 | 3.03 |
| 6/09/2026 | 2.96 | 3.13 | 2.90 | 3.13 | 330,029 | 3.13 |
| 6/08/2026 | 2.69 | 2.95 | 2.69 | 2.91 | 165,160 | 2.91 |
| 6/05/2026 | 3.05 | 3.29 | 2.65 | 2.66 | 294,294 | 2.66 |
| 6/04/2026 | 3.47 | 3.61 | 3.03 | 3.07 | 353,629 | 3.07 |
| 6/03/2026 | 3.50 | 3.69 | 3.42 | 3.48 | 215,860 | 3.48 |