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

$1.91 USD +0.06 (+3.2%)

Close on Nov 6, 2026

Past year -70.6% · daily closes, Nov 6, 2025 – Nov 6, 2026, adjusted for splits
Day range
$1.82 – $1.96 USDNov 6, 2026
Volume
36,474 sharesNov 6, 2026
Market cap
$121.8M USDAt the close on Nov 6, 2026 · price × 63.77M shares outstanding
52-week range
$1.67 – $7.09 USDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
Traded on an average day
$186,808 USDMedian day 55,750 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Yatsen Holding Ltd. logo

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · NYSE:YSG · USD, adjusted for splits

DayCloseChange%OpenHighLowVolume
$1.91+0.06+3.2%$1.83$1.96$1.81736,474
$1.85-0.19-9.3%$2.00$2.10$1.8375,228
$2.04+0.21+11.5%$1.85$2.10$1.8545,655
$1.83+0.04+2.2%$1.81$1.94$1.67129,367
$1.79-0.46-20.4%$2.20$2.29$1.78168,766
$2.25-0.10-4.3%$2.32$2.36$2.1542,769
$2.350.000.0%$2.33$2.48$2.2446,931
$2.35-0.04-1.7%$2.36$2.39$2.3222,945
$2.39-0.01-0.4%$2.33$2.41$2.3112,446
$2.40-0.02-0.8%$2.42$2.447$2.3615,447
$2.420.000.0%$2.365$2.45$2.36531,000
$2.42-0.11-4.3%$2.38$2.455$2.3828,800
$2.53-0.05-1.9%$2.46$2.635$2.4627,300
$2.58+0.03+1.2%$2.54$2.62$2.5239,000
$2.55-0.03-1.2%$2.54$2.63$2.5448,500
$2.58-0.07-2.6%$2.60$2.65$2.5542,100
$2.65+0.15+6.0%$2.50$2.65$2.46552,200
$2.50+0.08+3.3%$2.40$2.50$2.3952,900
$2.42-0.14-5.5%$2.49$2.53$2.4260,900
$2.56-0.02-0.8%$2.58$2.60$2.50534,100
$2.58+0.07+2.8%$2.48$2.62$2.4561,800
$2.51-0.13-4.9%$2.59$2.66$2.5055,100
$2.64+0.08+3.1%$2.52$2.67$2.5255,600
$2.56-0.02-0.8%$2.53$2.71$2.5364,000
$2.58-0.06-2.3%$2.64$2.74$2.55546,700
$2.64-0.09-3.3%$2.73$2.75$2.6252,300
$2.73-0.05-1.8%$2.73$2.85$2.6561,500
$2.78+0.23+9.0%$2.53$2.92$2.52150,000
$2.55+0.02+0.8%$2.42$2.56$2.4065,400
$2.53-0.01-0.4%$2.54$2.59$2.4761,300
$2.54+0.06+2.4%$2.46$2.65$2.4180,600
$2.48-0.28-10.1%$2.79$2.79$2.43341,700
$2.76+0.03+1.1%$2.72$2.805$2.7244,700
$2.73+0.12+4.6%$2.70$2.775$2.6759,000
$2.61+0.12+4.8%$2.49$2.64$2.46116,100
$2.49-0.14-5.3%$2.63$2.705$2.48162,253
$2.63+0.02+0.8%$2.48$2.67$2.4871,400
$2.61+0.05+2.0%$2.63$2.65$2.5558,800
$2.56-0.02-0.8%$2.57$2.639$2.5188,900
$2.58-0.07-2.6%$2.655$2.69$2.5673,300
$2.65+0.05+1.9%$2.62$2.70$2.6254,900
$2.60-0.17-6.1%$2.66$2.76$2.6062,400
$2.77+0.04+1.5%$2.67$2.988$2.54199,500
$2.73+0.07+2.6%$2.66$2.75$2.45128,400
$2.66+0.29+12.2%$2.40$2.70$2.40136,800
$2.37-0.16-6.3%$2.49$2.505$2.3668,500
$2.53-0.13-4.9%$2.44$2.69$2.37103,500
$2.66-0.09-3.3%$2.89$2.89$2.6542,200
$2.75-0.29-9.5%$2.99$3.01$2.7269,400
$3.04+0.02+0.7%$3.00$3.175$2.97113,700
$3.02+0.08+2.7%$2.98$3.06$2.9687,300
$2.94-0.02-0.7%$2.95$3.04$2.9348,800
$2.96-0.04-1.3%$3.00$3.02$2.9545,500
$3.000.000.0%$3.00$3.06$2.9650,500
$3.00+0.02+0.7%$3.01$3.01$2.9763,400
$2.98+0.02+0.7%$2.88$3.01$2.8833,400
$2.96-0.10-3.3%$3.025$3.14$2.84116,000
$3.06-0.13-4.1%$3.16$3.22$3.0555,900
$3.19-0.21-6.2%$3.335$3.41$3.09109,700
$3.400.000.0%$3.36$3.49$3.2655,400
$3.40+0.04+1.2%$3.28$3.48$3.2853,500
$3.36+0.02+0.6%$3.245$3.41$3.24549,300
$3.34+0.01+0.3%$3.15$3.37$3.1547,200
$3.33-0.07-2.1%$3.45$3.45$3.2346,700
$3.40+0.16+4.9%$3.25$3.45$3.1791,400
$3.24+0.04+1.3%$3.20$3.32$3.2048,200
Ticker
NYSE:YSG
Asset type
Stock
Sector
Consumer goods
Industry
Household & personal care
Exchange
NYSE
Currency
USD

What changed lately

Calls

Replays

  • Yatsen Holding (NYSE:YSG) Q1 2026 Earnings Call

    Tue, May 26, 2026 · 7:30 AM ET

    Watch Transcript

  • Yatsen Holding (NYSE:YSG) Q4 2025 Earnings Call

    Mon, Mar 02, 2026 · 7:30 AM ET

    Watch Transcript

  • Yatsen Holding (NYSE:YSG) Q3 2025 Earnings Call

    Mon, Nov 17, 2025 · 7:30 AM ET

    Watch Transcript

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

All Yatsen Holding Ltd. news

Decks

Yatsen Holding Ltd. on 6ix

Sector
Consumer goods
Industry
Household & personal care
News releases
1 in the last 12 months · 1 in all · newest Oct 15, 2026 · oldest 2026
Calls
22 calls with a replay · 22 with a transcript · latest May 26, 2026
Decks
6 decks · latest Sep 2, 2026

Log in to ask 6ix AI your own questions about Yatsen Holding Ltd.