2m 2m 2m 2m 2m 2m 2m
Yatsen Hldg Sp ADR (YSG)
NYSE
$3.27+$0.17 (+5.48%)
Price as of Jun 23, 2026 4:10 PM EDT- $197.7MMarket Cap
- -67.44%1-Year Change
- Household & Personal ProductsIndustry
Yatsen Hldg Sp ADR (YSG)
$3.27+$0.17 (+5.48%)
- 1 Month+19.69%Low Price$2.66High Price$3.51
- 3 Months-18.64%Low Price$2.19High Price$3.51
- 1 Year-67.44%Low Price$2.19High Price$10.96
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/22/2026 | 3.28 | 3.29 | 3.18 | 3.26 | +0.93% | 80,546 |
04/21/2026 | 3.34 | 3.36 | 3.19 | 3.23 | -1.82% | 84,857 |
04/20/2026 | 3.32 | 3.33 | 3.25 | 3.29 | 0.00% | 52,154 |
04/17/2026 | 3.31 | 3.34 | 3.25 | 3.29 | +2.17% | 111,004 |
04/16/2026 | 3.24 | 3.29 | 3.18 | 3.22 | +0.63% | 75,576 |
04/15/2026 | 3.26 | 3.28 | 3.17 | 3.20 | -0.93% | 64,234 |
04/14/2026 | 3.32 | 3.32 | 3.09 | 3.23 | -0.62% | 136,284 |
04/13/2026 | 3.21 | 3.30 | 3.16 | 3.25 | +2.20% | 123,709 |
04/10/2026 | 3.17 | 3.21 | 3.07 | 3.18 | +2.25% | 74,281 |
04/09/2026 | 3.15 | 3.17 | 3.02 | 3.11 | +0.65% | 102,015 |
04/08/2026 | 3.14 | 3.20 | 3.06 | 3.09 | +2.32% | 114,978 |
04/07/2026 | 3.03 | 3.06 | 2.91 | 3.02 | 0.00% | 85,961 |
04/06/2026 | 3.05 | 3.14 | 2.94 | 3.02 | -0.98% | 72,426 |
04/02/2026 | 3.21 | 3.31 | 2.95 | 3.05 | -6.44% | 165,043 |
04/01/2026 | 3.14 | 3.29 | 3.09 | 3.26 | +5.84% | 76,305 |
03/31/2026 | 2.97 | 3.14 | 2.94 | 3.08 | +3.70% | 195,436 |
03/30/2026 | 2.98 | 3.05 | 2.89 | 2.97 | +2.77% | 186,530 |
03/27/2026 | 3.01 | 3.07 | 2.87 | 2.89 | -3.99% | 190,004 |
03/26/2026 | 3.27 | 3.40 | 3.00 | 3.01 | -8.51% | 114,491 |
03/25/2026 | 3.37 | 3.43 | 3.26 | 3.29 | -0.30% | 133,228 |
03/24/2026 | 3.65 | 3.73 | 3.27 | 3.30 | -10.81% | 376,057 |
03/23/2026 | 3.87 | 3.87 | 3.62 | 3.70 | -2.89% | 209,278 |
03/20/2026 | 3.89 | 3.90 | 3.74 | 3.81 | -2.06% | 151,796 |
03/19/2026 | 3.61 | 3.92 | 3.61 | 3.89 | +7.16% | 207,044 |
03/18/2026 | 3.86 | 3.92 | 3.61 | 3.63 | -6.44% | 275,196 |
03/17/2026 | 3.94 | 4.05 | 3.83 | 3.88 | -1.52% | 157,303 |
03/16/2026 | 3.93 | 4.18 | 3.92 | 3.94 | +1.29% | 142,356 |
03/13/2026 | 4.04 | 4.30 | 3.85 | 3.89 | -3.23% | 184,970 |
03/12/2026 | 4.22 | 4.22 | 3.98 | 4.02 | -4.74% | 122,841 |
03/11/2026 | 3.75 | 4.27 | 3.73 | 4.22 | +10.47% | 296,173 |
03/10/2026 | 3.93 | 4.00 | 3.81 | 3.82 | -2.80% | 89,547 |
03/09/2026 | 3.71 | 3.98 | 3.71 | 3.93 | +4.80% | 55,142 |
03/06/2026 | 3.78 | 3.87 | 3.72 | 3.75 | -0.53% | 118,529 |
03/05/2026 | 3.86 | 3.98 | 3.76 | 3.77 | -4.07% | 156,135 |
03/04/2026 | 3.88 | 3.98 | 3.79 | 3.93 | +3.97% | 55,130 |
03/03/2026 | 3.95 | 4.00 | 3.75 | 3.78 | -6.67% | 401,051 |
03/02/2026 | 4.10 | 4.18 | 3.89 | 4.05 | -8.99% | 455,908 |
03/02/2026 |
$0.07 Earnings | |||||
02/27/2026 | 4.61 | 4.61 | 4.37 | 4.45 | -2.20% | 73,084 |
02/26/2026 | 4.34 | 4.88 | 4.34 | 4.55 | +3.64% | 122,210 |
02/25/2026 | 4.39 | 4.43 | 4.35 | 4.39 | +0.92% | 30,737 |
02/24/2026 | 4.16 | 4.40 | 4.16 | 4.35 | +2.84% | 62,675 |
02/23/2026 | 4.13 | 4.30 | 4.13 | 4.23 | +1.20% | 53,639 |
02/20/2026 | 4.23 | 4.33 | 4.10 | 4.18 | -1.88% | 60,531 |
02/19/2026 | 4.10 | 4.35 | 4.10 | 4.26 | +3.65% | 33,493 |
02/18/2026 | 4.06 | 4.18 | 4.06 | 4.11 | +1.99% | 12,430 |
02/17/2026 | 4.10 | 4.12 | 3.93 | 4.03 | -1.95% | 20,141 |
02/13/2026 | 4.05 | 4.16 | 4.05 | 4.11 | 0.00% | 12,050 |
02/12/2026 | 4.12 | 4.24 | 4.08 | 4.11 | -0.24% | 40,555 |
02/11/2026 | 4.15 | 4.18 | 4.10 | 4.12 | -1.20% | 18,790 |
02/10/2026 | 4.02 | 4.33 | 4.02 | 4.17 | +3.99% | 37,812 |
02/09/2026 | 3.96 | 4.10 | 3.85 | 4.01 | +1.78% | 164,642 |
02/06/2026 | 3.87 | 4.01 | 3.85 | 3.94 | +2.34% | 53,055 |
02/05/2026 | 3.89 | 4.04 | 3.85 | 3.85 | +0.52% | 50,975 |
02/04/2026 | 4.11 | 4.11 | 3.83 | 3.83 | -6.13% | 284,417 |
02/03/2026 | 4.07 | 4.15 | 4.06 | 4.08 | -0.73% | 46,104 |
02/02/2026 | 4.24 | 4.25 | 4.06 | 4.11 | -3.52% | 63,726 |
01/30/2026 | 4.17 | 4.30 | 4.17 | 4.26 | +1.91% | 52,869 |