Yatsen (YSG) Stock Chart & Stock Price History $10.21 -0.13 (-1.27%) Closing price 03:59 PM EasternExtended Trading$10.22 +0.01 (+0.11%) As of 04:10 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Yatsen Stock Price Performance The Yatsen (YSG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 189.21%, with a year-to-date return of 156.51%. In the past month, the stock has increased 11.62%, reflecting recent market activity. As of the latest close, Yatsen traded at $10.34 with a market cap of $970.41 million and volume of 482,622 shares. Receive YSG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Yatsen and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+8.95%1 Month Performance+11.62%3 Month Performance+24.29%Year-To-Date Performance+156.51%1 Year Performance+189.21% YSG Stock Chart for Wednesday, September, 10, 2025 YSG Chart by TradingView Yatsen Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/10/2025$10.34$10.21-1.27%$10.41$10.07148,323 shs$958.09 million09/09/2025$10.19$10.34+1.43%$10.43$9.88482,622 shs$970.41 million09/08/2025$9.37$10.19+8.79%$10.24$9.10338,110 shs$956.71 million09/05/2025$8.72$9.37+7.42%$9.45$8.97504,918 shs$864.10 million09/04/2025$9.27$8.72-5.85%$9.34$8.64446,426 shs$804.43 million09/03/2025$9.59$9.27-3.34%$9.73$9.24189,910 shs$854.42 million09/02/2025$9.34$9.59+2.62%$9.84$9.21439,957 shs$883.93 million09/01/2025$9.34$9.34$9.68$9.16444,992 shs$861.33 million08/29/2025$9.62$9.34-2.91%$9.68$9.16444,992 shs$861.33 million08/28/2025$9.58$9.62+0.42%$9.86$9.45151,626 shs$887.16 million Get the Latest News and Ratings for YSG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Yatsen and its competitors with MarketBeat's FREE daily newsletter. 08/27/2025$9.65$9.58-0.75%$9.66$9.40200,796 shs$883.47 million08/26/2025$9.84$9.65-1.91%$10.06$9.53132,073 shs$890.10 million08/25/2025$10.24$9.84-3.91%$10.59$9.50691,845 shs$907.45 million08/22/2025$9.51$10.24+7.63%$10.40$9.30991,816 shs$944.33 million08/21/2025$9.69$9.51-1.84%$10.06$9.19823,114 shs$877.38 million08/20/2025$9.37$9.69+3.47%$9.74$9.16285,970 shs$893.79 million08/19/2025$8.97$9.37+4.43%$9.56$9.00766,803 shs$863.83 million08/18/2025$9.45$8.97-5.08%$9.67$8.90322,634 shs$827.21 million08/15/2025$9.48$9.45-0.26%$9.99$9.411.07 million shs$871.48 million08/14/2025$9.29$9.48+1.99%$9.54$8.80574,601 shs$873.78 million08/13/2025$9.25$9.29+0.43%$10.16$9.28991,237 shs$856.72 million08/12/2025$8.97$9.25+3.17%$9.35$8.85553,046 shs$853.04 million08/11/2025$9.15$8.97-1.97%$9.48$8.88480,064 shs$826.84 million Related Companies ODDITY Tech Stock Chart MasterBrand Stock Chart IMAX Stock Chart Fox Factory Stock Chart Edgewell Personal Care Stock Chart Olaplex Stock Chart Ethan Allen Interiors Stock Chart LiveWire Group Stock Chart Compass Diversified Stock Chart Eastman Kodak Stock Chart Receive YSG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Yatsen and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:YSG) was last updated on 9/10/2025 by MarketBeat.com Staff From Our PartnersNvidia Times 1,000,000Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...Paradigm Press | SponsoredWhat's the Best Way to Lower RMD Taxes?Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...SmartAsset | SponsoredIRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...American Alternative | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredWhat Steve Bannon revealed about Trump’s gold playA Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...Reagan Gold Group | SponsoredGENIUS Act: The Plot to Seize Your Cash?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredBuffett, Gates and Bezos Quietly Dumping Stocks—Here's WhyImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | SponsoredCollege grad makes $64,000 a monthA Wall Street legend just helped train our own proprietary AI system in the stock market (a project that took ...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Yatsen Holding Limited Sponsored ADR Please log in to your account or sign up in order to add this asset to your watchlist. Share Yatsen With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free YSG Stock Alerts