YSG
Yatsen Hldg Sp ADR (YSG)
NYSE
$2.67+$0.02 (+0.91%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $169.0M
    Market Cap
  • -73.97%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    -20.66%
    Low Price$2.37
    High Price$3.40
  • 3 Months
    -15.61%
    Low Price$2.37
    High Price$3.70
  • 1 Year
    -73.97%
    Low Price$2.19
    High Price$10.11
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
2.62
2.70
2.62
2.65
+1.92%
54,925
09/10/2026
2.66
2.76
2.60
2.60
-6.14%
62,445
09/09/2026
2.67
2.99
2.54
2.77
+1.47%
99,531
09/08/2026
2.66
2.75
2.45
2.73
+2.63%
128,446
09/04/2026
2.40
2.70
2.40
2.66
+12.24%
136,836
09/03/2026
2.49
2.51
2.36
2.37
-6.32%
68,530
09/02/2026
2.44
2.69
2.37
2.53
-4.89%
103,525
09/02/2026
-$0.16 Earnings
09/01/2026
2.89
2.89
2.65
2.66
-3.27%
42,199
08/31/2026
2.99
3.01
2.72
2.75
-9.54%
69,375
08/28/2026
3.00
3.18
2.97
3.04
+0.66%
113,691
08/27/2026
2.98
3.06
2.96
3.02
+2.72%
87,306
08/26/2026
2.95
3.04
2.93
2.94
-0.68%
48,796
08/25/2026
3.00
3.02
2.95
2.96
-1.33%
45,533
08/24/2026
3.00
3.06
2.96
3.00
0.00%
50,507
08/21/2026
3.01
3.01
2.97
3.00
+0.67%
63,428
08/20/2026
2.88
3.01
2.88
2.98
+0.68%
33,414
08/19/2026
3.03
3.14
2.84
2.96
-3.27%
115,996
08/18/2026
3.16
3.22
3.05
3.06
-4.08%
55,895
08/17/2026
3.34
3.41
3.09
3.19
-6.18%
109,718
08/14/2026
3.36
3.49
3.26
3.40
0.00%
55,437
08/13/2026
3.28
3.48
3.28
3.40
+1.19%
53,540
08/12/2026
3.25
3.41
3.25
3.36
+0.60%
49,320
08/11/2026
3.15
3.37
3.15
3.34
+0.30%
47,217
08/10/2026
3.45
3.45
3.23
3.33
-2.06%
46,661
08/07/2026
3.25
3.45
3.17
3.40
+4.94%
91,446
08/06/2026
3.20
3.32
3.20
3.24
+1.25%
48,178
08/05/2026
2.94
3.22
2.94
3.20
+7.38%
99,413
08/04/2026
3.30
3.42
2.95
2.98
-8.87%
362,811
08/03/2026
3.40
3.50
3.26
3.27
-4.66%
79,558
07/31/2026
3.50
3.50
3.38
3.43
-1.44%
79,191
07/30/2026
3.28
3.53
3.28
3.48
+2.96%
109,928
07/29/2026
3.45
3.46
3.29
3.38
-1.46%
70,885
07/28/2026
3.48
3.50
3.35
3.43
+1.18%
72,665
07/27/2026
3.32
3.47
3.25
3.39
+2.11%
71,468
07/24/2026
3.49
3.49
3.20
3.32
+0.61%
81,920
07/23/2026
3.20
3.46
3.20
3.30
-4.07%
70,596
07/22/2026
3.26
3.58
3.26
3.44
-1.43%
68,757
07/21/2026
3.50
3.59
3.28
3.49
-0.85%
54,411
07/20/2026
3.57
3.66
3.49
3.52
-1.40%
56,881
07/17/2026
3.65
3.71
3.50
3.57
-3.51%
93,085
07/16/2026
3.60
3.76
3.47
3.70
+0.82%
89,346
07/15/2026
3.54
3.70
3.45
3.67
+3.09%
93,326
07/14/2026
3.52
3.62
3.48
3.56
+1.42%
82,991
07/13/2026
3.57
3.70
3.43
3.51
-3.04%
138,799
07/10/2026
3.49
3.74
3.43
3.62
+5.54%
182,835
07/09/2026
3.39
3.54
3.27
3.43
-0.87%
103,683
07/08/2026
3.50
3.52
3.40
3.46
-2.26%
72,251
07/07/2026
3.36
3.60
3.36
3.54
+0.28%
122,920
07/06/2026
3.37
3.55
3.37
3.53
+1.73%
106,278
07/02/2026
3.17
3.49
3.17
3.47
+0.29%
96,643
07/01/2026
3.23
3.46
3.19
3.46
+9.15%
134,416
06/30/2026
3.27
3.29
3.03
3.17
-1.55%
177,778
06/29/2026
3.11
3.29
3.09
3.22
+0.63%
112,106
06/26/2026
3.08
3.35
3.08
3.20
+2.56%
128,749
06/25/2026
3.36
3.45
3.10
3.12
-6.59%
137,196
06/24/2026
3.24
3.43
3.04
3.34
+2.14%
127,283
06/23/2026
3.04
3.29
3.04
3.27
+5.48%
125,884
06/22/2026
3.15
3.27
2.98
3.10
-3.12%
172,787
06/18/2026
3.33
3.44
3.16
3.20
-3.32%
149,818
06/17/2026
3.50
3.57
3.22
3.31
-5.70%
144,873
06/16/2026
3.32
3.55
3.32
3.51
+4.78%
211,021
06/15/2026
3.14
3.38
3.14
3.35
+7.72%
159,130
06/12/2026
3.13
3.20
3.02
3.11
-0.96%
121,182
06/11/2026
3.02
3.19
3.01
3.14
+3.63%
115,689
06/10/2026
3.05
3.29
2.96
3.03
-3.19%
187,634
06/09/2026
2.96
3.13
2.90
3.13
+7.56%
330,029
06/08/2026
2.69
2.95
2.69
2.91
+9.40%
165,159
06/05/2026
3.05
3.29
2.65
2.66
-13.36%
294,292
06/04/2026
3.47
3.61
3.03
3.07
-11.78%
353,629
06/03/2026
3.50
3.69
3.42
3.48
+0.58%
215,760
06/02/2026
3.46
3.84
3.36
3.46
-0.29%
398,252
06/01/2026
3.16
3.54
3.14
3.47
+10.16%
182,635
05/29/2026
3.45
3.57
3.09
3.15
-8.16%
224,385
05/28/2026
2.87
3.46
2.78
3.43
+17.87%
355,113
05/27/2026
2.68
2.94
2.68
2.91
+8.18%
138,750
05/26/2026
2.54
2.72
2.35
2.69
+3.86%
286,596
05/26/2026
-$0.09 Earnings
05/22/2026
2.40
2.72
2.39
2.59
+8.37%
320,408
05/21/2026
2.22
2.48
2.18
2.39
+9.13%
446,766
05/20/2026
2.37
2.37
2.15
2.19
-6.01%
349,674
05/19/2026
2.49
2.52
2.27
2.33
-5.67%
251,671
05/18/2026
2.50
2.54
2.42
2.47
+0.41%
100,030
05/15/2026
2.53
2.54
2.42
2.46
-3.15%
131,492
05/14/2026
2.79
2.79
2.47
2.54
-7.30%
206,770
05/13/2026
2.91
2.94
2.72
2.74
-5.52%
104,722
05/12/2026
2.86
2.92
2.83
2.90
+0.35%
50,155
05/11/2026
2.85
2.94
2.81
2.89
-1.37%
80,045
05/08/2026
2.96
3.00
2.82
2.93
-0.68%
47,508
05/07/2026
2.87
2.98
2.87
2.95
+2.43%
51,752
05/06/2026
2.95
2.95
2.77
2.88
-1.37%
61,542
05/05/2026
2.96
3.03
2.87
2.92
+0.34%
59,979
05/04/2026
3.00
3.07
2.90
2.91
-3.96%
87,303
05/01/2026
2.92
3.10
2.89
3.03
+4.12%
51,299
04/30/2026
2.82
2.95
2.74
2.91
+5.43%
108,485
04/29/2026
2.90
2.94
2.73
2.76
-2.47%
130,574
04/28/2026
2.83
2.86
2.64
2.83
+1.07%
201,194
04/27/2026
2.85
2.95
2.78
2.80
-1.75%
164,783
04/24/2026
3.03
3.06
2.75
2.85
-4.68%
230,049
04/23/2026
3.24
3.24
2.91
2.99
-8.28%
146,011