Yatsen (YSG) Stock Chart & Stock Price History $8.24 -0.53 (-6.05%) Closing price 10/3/2025 03:59 PM EasternExtended Trading$8.29 +0.05 (+0.67%) As of 10/3/2025 05:40 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 136.07%, with a year-to-date return of 107.01%. In the past month, the stock has decreased 12.07%, reflecting recent market activity. As of the latest close, Yatsen traded at $8.24 with a market cap of $773.23 million and volume of 279,267 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-9.36%1 Month Performance-12.07%3 Month Performance-17.65%Year-To-Date Performance+107.01%1 Year Performance+136.07% YSG Stock Chart for Sunday, October, 5, 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 Capitalization10/03/2025$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 million09/24/2025$9.24$8.96-3.02%$9.61$8.90506,310 shs$841.18 million09/23/2025$9.78$9.24-5.50%$9.77$9.21183,698 shs$867.36 million09/22/2025$9.91$9.78-1.31%$10.11$9.62465,376 shs$917.83 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. 09/19/2025$10.09$9.91-1.78%$10.28$9.90228,535 shs$930.03 million09/18/2025$9.87$10.09+2.27%$10.11$9.75366,843 shs$946.95 million09/17/2025$9.68$9.87+1.92%$10.14$9.50854,550 shs$925.92 million09/16/2025$10.00$9.68-3.20%$10.24$9.60254,373 shs$908.45 million09/15/2025$10.08$10.00-0.79%$10.19$9.72412,958 shs$938.50 million09/12/2025$10.60$10.08-4.86%$10.59$10.03246,006 shs$946.01 million09/11/2025$10.21$10.60+3.78%$10.70$10.01455,578 shs$994.34 million09/10/2025$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 million Related Companies IMAX Stock Chart MasterBrand Stock Chart Fox Factory Stock Chart LiveWire Group Stock Chart Edgewell Personal Care Stock Chart Olaplex Stock Chart Ethan Allen Interiors Stock Chart Eastman Kodak Stock Chart Compass Diversified Stock Chart GoPro 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 10/5/2025 by MarketBeat.com Staff From Our PartnersMagnificent 7 being replaced by the “Hidden 7”?BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...Chaikin Analytics | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | SponsoredU.S. Government Sparking Crypto RallyU.S. Puts GDP on the Blockchain Could this spark the next crypto supercycle? Discover the altcoins poised t...Crypto 101 Media | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredForget Tesla — This Tiny AI Stock Is Musk’s Real PlayWhile Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...Behind the Markets | SponsoredRIP USA"The America you knew is dying in front of you" That's the urgent warning the former $200 million hedge fun...Stansberry Research | Sponsored2013 miner reveals his trading systemWhile everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...Crypto Swap Profits | 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