The highest closing price for Yatsen (YSG) last month was $6.99, on November 12. It was down 10.7% for the month. The latest price is $4.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $6.23 | $6.47 | $6.23 | $6.26 | 63,100 |
November 26 2025 | $6.33 | $6.42 | $6.23 | $6.26 | 208,200 |
November 25 2025 | $6.18 | $6.40 | $6.17 | $6.36 | 359,300 |
November 24 2025 | $6.46 | $6.59 | $6.14 | $6.18 | 261,900 |
November 21 2025 | $6.02 | $6.40 | $6.02 | $6.35 | 214,400 |
November 20 2025 | $6.12 | $6.35 | $6.04 | $6.15 | 330,300 |
November 19 2025 | $5.61 | $6.05 | $5.61 | $5.95 | 334,900 |
November 18 2025 | $5.46 | $5.75 | $5.30 | $5.52 | 374,600 |
November 17 2025 | $6.70 | $6.72 | $4.84 | $5.45 | 1,046,000 |
November 14 2025 | $6.64 | $7.01 | $6.64 | $6.84 | 113,900 |
November 13 2025 | $7.09 | $7.09 | $6.54 | $6.64 | 131,300 |
November 12 2025 | $6.80 | $7.00 | $6.76 | $6.99 | 211,900 |
November 11 2025 | $6.74 | $6.80 | $6.60 | $6.71 | 78,000 |
November 10 2025 | $6.71 | $6.83 | $6.69 | $6.75 | 82,000 |
November 07 2025 | $6.51 | $6.54 | $6.31 | $6.46 | 99,900 |
November 06 2025 | $6.75 | $6.98 | $6.46 | $6.50 | 155,800 |
November 05 2025 | $6.80 | $6.94 | $6.65 | $6.76 | 144,300 |
November 04 2025 | $6.42 | $7.08 | $6.41 | $6.73 | 419,600 |
November 03 2025 | $7.01 | $7.03 | $6.33 | $6.42 | 750,200 |
Daily pricing data for Yatsen dates back to 11/19/2020, and may be incomplete.
