Yatsen (YSG) Stock Chart & Stock Price History $7.52 -0.34 (-4.26%) Closing price 10/24/2025 03:59 PM EasternExtended Trading$7.70 +0.18 (+2.34%) As of 10/24/2025 08:00 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 AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions 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 115.00%, with a year-to-date return of 89.07%. In the past month, the stock has decreased 16.34%, reflecting recent market activity. As of the latest close, Yatsen traded at $7.53 with a market cap of $706.22 million and volume of 252,475 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-4.99%1 Month Performance-16.34%3 Month Performance-8.51%Year-To-Date Performance+89.07%1 Year Performance+115.00% YSG Stock Chart for Sunday, October, 26, 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 Capitalization10/24/2025$7.80$7.53-3.53%$7.94$7.49252,475 shs$706.22 million10/23/2025$7.63$7.80+2.28%$7.98$7.66137,649 shs$732.03 million10/22/2025$7.92$7.63-3.71%$7.92$7.50192,454 shs$715.70 million10/21/2025$8.43$7.92-6.01%$8.60$7.82175,407 shs$743.29 million10/20/2025$8.44$8.43-0.17%$8.87$8.33165,059 shs$790.78 million10/17/2025$8.78$8.44-3.87%$8.71$8.30110,883 shs$792.09 million10/16/2025$8.28$8.78+6.00%$9.06$8.28345,040 shs$779.88 million10/15/2025$7.51$8.28+10.28%$8.60$7.84429,016 shs$777.36 million10/14/2025$7.69$7.51-2.37%$7.61$7.42133,545 shs$704.91 million10/13/2025$7.11$7.69+8.20%$7.77$7.24335,147 shs$670.08 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. 10/10/2025$7.73$7.11-8.02%$7.86$7.02237,970 shs$667.26 million10/09/2025$7.90$7.73-2.15%$7.90$7.61206,329 shs$725.46 million10/08/2025$7.73$7.90+2.20%$7.98$7.80226,119 shs$741.42 million10/07/2025$8.23$7.73-6.08%$8.23$7.66391,283 shs$725.45 million10/06/2025$8.24$8.23-0.11%$8.47$8.18291,298 shs$772.39 million10/03/2025$8.72$8.24-5.46%$8.95$8.10279,267 shs$773.23 million10/02/2025$8.95$8.72-2.64%$9.08$8.62320,367 shs$817.90 million10/01/2025$9.09$8.95-1.53%$9.28$8.77318,454 shs$840.03 million09/30/2025$9.19$9.09-1.09%$9.41$9.00364,576 shs$853.10 million09/29/2025$9.00$9.19+2.17%$9.31$8.90383,071 shs$862.48 million09/26/2025$8.87$9.00+1.47%$9.06$8.71282,870 shs$844.18 million09/25/2025$8.96$8.87-1.09%$9.24$8.83270,675 shs$831.96 million Related Companies ODDITY Tech Stock Chart IMAX Stock Chart MasterBrand Stock Chart LiveWire Group Stock Chart Fox Factory Stock Chart Edgewell Personal Care Stock Chart Olaplex Stock Chart Ethan Allen Interiors 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 10/26/2025 by MarketBeat.com Staff From Our PartnersU.S. Government Sparking Crypto RallyMissed Bitcoin when it was $100? You’re not alone. Crypto runs in cycles—and the next one is already underw...Crypto 101 Media | SponsoredIt’s Time to Buy “the NVIDIA of Quantum Computing”Yahoo Finance wrote that investing in quantum computing could... "Lead to life-changing returns... and make...Brownstone Research | SponsoredElon Musk is on the lineElon Musk says November 6 could "affect the future of the world" Get ready for the biggest pivot in corpora...Altimetry | SponsoredTrump’s new nightmare beginsPorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredBuy the dip? Here’s my #1 gold stock“The most obvious opportunity in gold stocks I’ve seen in my career” While everyone is distracted by gold’s...Golden Portfolio | SponsoredThe strategy that wins no matter where the market goesJoel and Adam have built a crypto trading system with a 93% win rate — even through volatile, sideways markets...Crypto Swap Profits | SponsoredTrade this between 9:30 and 10:45 am ESTIf you can be at your computer between 9 a.m. and 10:45 a.m. on most weekdays, I’ll show you a simple trading ...Base Camp Trading | SponsoredIf You Keep Cash In A U.S. Bank Account… Read This NOWThe Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...Banyan Hill Publishing | 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.
