Yatsen (YSG) Stock Chart & Stock Price History $4.46 -0.30 (-6.20%) Closing price 04/3/2025 03:58 PM EasternExtended Trading$4.06 -0.41 (-9.07%) As of 08:00 AM 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 AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Yatsen Stock Price Performance 5 Day Performance-11.06%1 Month Performance+19.23%3 Month Performance+27.21%6 Month Performance+27.94%Year-To-Date Performance+12.19%1 Year Performance+65.99% 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. Email Address YSG Stock Chart for Friday, April, 4, 2025 YSG Chart by TradingViewRemove Ads Yatsen Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/03/2025$4.79$4.47-6.78%$4.80$4.40130,666 shs$409.71 million04/02/2025$4.73$4.79+1.23%$5.00$4.6269,580 shs$439.53 million04/01/2025$4.82$4.73-1.76%$4.99$4.62172,767 shs$434.21 million03/31/2025$5.02$4.82-4.04%$5.17$4.68121,915 shs$442.01 million03/28/2025$5.55$5.02-9.47%$5.50$5.00155,678 shs$460.64 million03/27/2025$5.39$5.55+2.88%$5.73$5.05211,256 shs$508.81 million03/26/2025$5.29$5.39+1.89%$5.54$5.06138,823 shs$494.59 million03/25/2025$5.49$5.29-3.56%$5.53$5.17160,632 shs$531.43 million03/24/2025$4.68$5.49+17.20%$5.54$4.66325,247 shs$551.02 million03/21/2025$5.42$4.68-13.57%$5.58$4.50574,745 shs$470.15 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. 03/20/2025$5.90$5.42-8.14%$5.90$5.32261,020 shs$543.99 million03/19/2025$5.58$5.90+5.70%$5.98$5.50353,743 shs$592.21 million03/18/2025$5.86$5.58-4.76%$6.13$5.46745,140 shs$560.27 million03/17/2025$5.23$5.86+12.01%$6.00$5.14991,841 shs$588.29 million03/14/2025$4.88$5.23+7.24%$5.26$4.66333,562 shs$525.21 million03/13/2025$4.25$4.88+14.84%$5.18$4.28472,991 shs$489.74 million03/12/2025$4.01$4.25+5.99%$4.53$4.10149,459 shs$426.45 million03/11/2025$3.98$4.01+0.63%$4.05$3.9565,751 shs$402.34 million03/10/2025$4.10$3.98-2.81%$4.20$3.97100,284 shs$399.83 million03/07/2025$3.95$4.10+3.80%$4.13$3.9193,699 shs$411.38 million03/06/2025$3.93$3.95+0.38%$3.99$3.8568,438 shs$396.32 million03/05/2025$3.75$3.93+4.94%$3.99$3.67105,373 shs$394.81 million03/04/2025$3.71$3.75+0.94%$3.80$3.6834,550 shs$376.22 million03/03/2025$3.81$3.71-2.62%$3.89$3.6934,056 shs$372.71 million Related Companies MasterBrand Stock Chart Compass Diversified Stock Chart IMAX Stock Chart Fox Factory Stock Chart Olaplex Stock Chart Ethan Allen Interiors Stock Chart Eastman Kodak Stock Chart LiveWire Group Stock Chart Waldencast Stock Chart Hamilton Beach Brands 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 4/4/2025 by MarketBeat.com Staff From Our PartnersTrump Allies Confirm Exec Order 14024 Triggers Dollar CollapseExecutive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...Priority Gold | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredTrump Orders 'National Digital Asset Stockpile'‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more tractionCrypto 101 Media | SponsoredYour Retirement Is Caught in the CrossfireWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredUrgent Bitcoin alert for RIGHT NOWFormer billion-dollar hedge fund manager Larry Benedict has released the most incredible presentation of his 4...Brownstone Research | SponsoredTrump’s Secret WeaponPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Yatsen Holding Limited 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.
Buy YSG Stock Free YSG Stock Alerts