Stock listing
NYSE:YSG Yatsen Holding Ltd. Stock
Follow Yatsen Holding Ltd. into a list and get an email when it puts out news.
Share price · NYSE:YSG
$1.79 USD -0.46 (-20.4%)
Close on Nov 2, 2026
- Day range
- $1.78 – $2.29 USDNov 2, 2026
- Volume
- 168,766 sharesNov 2, 2026
- Market cap
- $114.2M USDAt the close on Nov 2, 2026 · price × 63.77M shares outstanding
- 52-week range
- $1.78 – $7.09 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $206,930 USDMedian day 58,800 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NYSE:YSG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.79 | -0.46 | -20.4% | $2.20 | $2.29 | $1.78 | 168,766 | |
| $2.25 | -0.10 | -4.3% | $2.32 | $2.36 | $2.15 | 42,769 | |
| $2.35 | 0.00 | 0.0% | $2.33 | $2.48 | $2.24 | 46,931 | |
| $2.35 | -0.04 | -1.7% | $2.36 | $2.39 | $2.32 | 22,945 | |
| $2.39 | -0.01 | -0.4% | $2.33 | $2.41 | $2.31 | 12,446 | |
| $2.40 | -0.02 | -0.8% | $2.42 | $2.447 | $2.36 | 15,447 | |
| $2.42 | 0.00 | 0.0% | $2.365 | $2.45 | $2.365 | 31,000 | |
| $2.42 | -0.11 | -4.3% | $2.38 | $2.455 | $2.38 | 28,800 | |
| $2.53 | -0.05 | -1.9% | $2.46 | $2.635 | $2.46 | 27,300 | |
| $2.58 | +0.03 | +1.2% | $2.54 | $2.62 | $2.52 | 39,000 | |
| $2.55 | -0.03 | -1.2% | $2.54 | $2.63 | $2.54 | 48,500 | |
| $2.58 | -0.07 | -2.6% | $2.60 | $2.65 | $2.55 | 42,100 | |
| $2.65 | +0.15 | +6.0% | $2.50 | $2.65 | $2.465 | 52,200 | |
| $2.50 | +0.08 | +3.3% | $2.40 | $2.50 | $2.39 | 52,900 | |
| $2.42 | -0.14 | -5.5% | $2.49 | $2.53 | $2.42 | 60,900 | |
| $2.56 | -0.02 | -0.8% | $2.58 | $2.60 | $2.505 | 34,100 | |
| $2.58 | +0.07 | +2.8% | $2.48 | $2.62 | $2.45 | 61,800 | |
| $2.51 | -0.13 | -4.9% | $2.59 | $2.66 | $2.50 | 55,100 | |
| $2.64 | +0.08 | +3.1% | $2.52 | $2.67 | $2.52 | 55,600 | |
| $2.56 | -0.02 | -0.8% | $2.53 | $2.71 | $2.53 | 64,000 | |
| $2.58 | -0.06 | -2.3% | $2.64 | $2.74 | $2.555 | 46,700 | |
| $2.64 | -0.09 | -3.3% | $2.73 | $2.75 | $2.62 | 52,300 | |
| $2.73 | -0.05 | -1.8% | $2.73 | $2.85 | $2.65 | 61,500 | |
| $2.78 | +0.23 | +9.0% | $2.53 | $2.92 | $2.52 | 150,000 | |
| $2.55 | +0.02 | +0.8% | $2.42 | $2.56 | $2.40 | 65,400 | |
| $2.53 | -0.01 | -0.4% | $2.54 | $2.59 | $2.47 | 61,300 | |
| $2.54 | +0.06 | +2.4% | $2.46 | $2.65 | $2.41 | 80,600 | |
| $2.48 | -0.28 | -10.1% | $2.79 | $2.79 | $2.43 | 341,700 | |
| $2.76 | +0.03 | +1.1% | $2.72 | $2.805 | $2.72 | 44,700 | |
| $2.73 | +0.12 | +4.6% | $2.70 | $2.775 | $2.67 | 59,000 | |
| $2.61 | +0.12 | +4.8% | $2.49 | $2.64 | $2.46 | 116,100 | |
| $2.49 | -0.14 | -5.3% | $2.63 | $2.705 | $2.48 | 162,253 | |
| $2.63 | +0.02 | +0.8% | $2.48 | $2.67 | $2.48 | 71,400 | |
| $2.61 | +0.05 | +2.0% | $2.63 | $2.65 | $2.55 | 58,800 | |
| $2.56 | -0.02 | -0.8% | $2.57 | $2.639 | $2.51 | 88,900 | |
| $2.58 | -0.07 | -2.6% | $2.655 | $2.69 | $2.56 | 73,300 | |
| $2.65 | +0.05 | +1.9% | $2.62 | $2.70 | $2.62 | 54,900 | |
| $2.60 | -0.17 | -6.1% | $2.66 | $2.76 | $2.60 | 62,400 | |
| $2.77 | +0.04 | +1.5% | $2.67 | $2.988 | $2.541 | 99,500 | |
| $2.73 | +0.07 | +2.6% | $2.66 | $2.75 | $2.45 | 128,400 | |
| $2.66 | +0.29 | +12.2% | $2.40 | $2.70 | $2.40 | 136,800 | |
| $2.37 | -0.16 | -6.3% | $2.49 | $2.505 | $2.36 | 68,500 | |
| $2.53 | -0.13 | -4.9% | $2.44 | $2.69 | $2.37 | 103,500 | |
| $2.66 | -0.09 | -3.3% | $2.89 | $2.89 | $2.65 | 42,200 | |
| $2.75 | -0.29 | -9.5% | $2.99 | $3.01 | $2.72 | 69,400 | |
| $3.04 | +0.02 | +0.7% | $3.00 | $3.175 | $2.97 | 113,700 | |
| $3.02 | +0.08 | +2.7% | $2.98 | $3.06 | $2.96 | 87,300 | |
| $2.94 | -0.02 | -0.7% | $2.95 | $3.04 | $2.93 | 48,800 | |
| $2.96 | -0.04 | -1.3% | $3.00 | $3.02 | $2.95 | 45,500 | |
| $3.00 | 0.00 | 0.0% | $3.00 | $3.06 | $2.96 | 50,500 | |
| $3.00 | +0.02 | +0.7% | $3.01 | $3.01 | $2.97 | 63,400 | |
| $2.98 | +0.02 | +0.7% | $2.88 | $3.01 | $2.88 | 33,400 | |
| $2.96 | -0.10 | -3.3% | $3.025 | $3.14 | $2.84 | 116,000 | |
| $3.06 | -0.13 | -4.1% | $3.16 | $3.22 | $3.05 | 55,900 | |
| $3.19 | -0.21 | -6.2% | $3.335 | $3.41 | $3.09 | 109,700 | |
| $3.40 | 0.00 | 0.0% | $3.36 | $3.49 | $3.26 | 55,400 | |
| $3.40 | +0.04 | +1.2% | $3.28 | $3.48 | $3.28 | 53,500 | |
| $3.36 | +0.02 | +0.6% | $3.245 | $3.41 | $3.245 | 49,300 | |
| $3.34 | +0.01 | +0.3% | $3.15 | $3.37 | $3.15 | 47,200 | |
| $3.33 | -0.07 | -2.1% | $3.45 | $3.45 | $3.23 | 46,700 | |
| $3.40 | +0.16 | +4.9% | $3.25 | $3.45 | $3.17 | 91,400 | |
| $3.24 | +0.04 | +1.3% | $3.20 | $3.32 | $3.20 | 48,200 | |
| $3.20 | +0.22 | +7.4% | $2.94 | $3.22 | $2.94 | 99,500 | |
| $2.98 | -0.29 | -8.9% | $3.30 | $3.42 | $2.95 | 362,800 | |
| $3.27 | -0.16 | -4.7% | $3.40 | $3.50 | $3.26 | 79,600 |
- Ticker
- NYSE:YSG
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 15, 2026
Yatsen Group Expands Scientific Presence at Prestigious IFSCC Cosmetics Congress with Record 20 Research Presentations
Latest news
Yatsen Group Expands Scientific Presence at Prestigious IFSCC Cosmetics Congress with Record 20 Research Presentations
Oct 15, 2026
Closed $2.65 (+6.0%) on Oct 15, 2026
Yatsen Holding Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Oct 15, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Yatsen Holding Ltd.