Yatsen Holding Limited (YSG) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +21.6%
- 3M
- +17.2%
- YTD
- -16.5%
- 1Y
- -65.0%
- 3Y
- -11.7%
- 5Y
- -39.0%
Loading 10-year price history...
YSG Historical Performance
YSG Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- -7.6%
- 2021 annual price return
- -87.1%
- 2022 annual price return
- -31.5%
- 2023 annual price return
- -51.8%
- 2024 annual price return
- +5.9%
- 2025 annual price return
- +1.3%
- 2026 annual price return
- +5.0%
YSG Stock Price Trajectory (2020–2026)
As of July 8, 2026, Yatsen Holding Limited (YSG) trades at $3.54, representing a -65.0% return over the past year. The stock has delivered a -91.5% total return over five years (-39.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $127.35 on February 10, 2021. From this peak, YSG has corrected -97.2%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers COTY (-55.0% 1Y), ELF (-38.4% 1Y), and REVG (+28.3% 1Y), YSG has underperformed the peer group average. Compare YSG vs COTY →
YSG Historical Price Data · from 2020
Rows 1–50 of 1,412| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 3.53 | 3.55 | 3.45 | 3.54 | 123K | +0.28% |
| 2026-07-06 | 3.37 | 3.55 | 3.37 | 3.53 | 106K | +1.73% |
| 2026-07-02 | 3.45 | 3.49 | 3.41 | 3.47 | 97K | +0.29% |
| 2026-07-01 | 3.24 | 3.46 | 3.19 | 3.46 | 134K | +9.15% |
| 2026-06-30 | 3.19 | 3.29 | 3.03 | 3.17 | 178K | -1.55% |
| 2026-06-29 | 3.11 | 3.29 | 3.09 | 3.22 | 112K | +0.63% |
| 2026-06-26 | 3.08 | 3.35 | 3.08 | 3.20 | 4K | +2.56% |
| 2026-06-25 | 3.43 | 3.45 | 3.10 | 3.12 | 137K | -6.59% |
| 2026-06-24 | 3.24 | 3.43 | 3.04 | 3.34 | 127K | +2.14% |
| 2026-06-23 | 3.04 | 3.29 | 3.04 | 3.27 | 55K | +5.48% |
| 2026-06-22 | 3.15 | 3.27 | 2.98 | 3.10 | 173K | -3.13% |
| 2026-06-18 | 3.33 | 3.44 | 3.15 | 3.20 | 136K | -3.32% |
| 2026-06-17 | 3.50 | 3.57 | 3.24 | 3.31 | 145K | -5.70% |
| 2026-06-16 | 3.32 | 3.55 | 3.32 | 3.51 | 211K | +4.78% |
| 2026-06-15 | 3.14 | 3.38 | 3.14 | 3.35 | 18K | +7.72% |
| 2026-06-12 | 3.13 | 3.20 | 3.02 | 3.11 | 121K | -0.96% |
| 2026-06-11 | 3.02 | 3.16 | 3.00 | 3.14 | 113K | +3.63% |
| 2026-06-10 | 3.05 | 3.24 | 2.98 | 3.03 | 185K | -3.19% |
| 2026-06-09 | 2.96 | 3.13 | 2.90 | 3.13 | 329K | +7.56% |
| 2026-06-08 | 2.70 | 2.94 | 2.69 | 2.91 | 165K | +9.40% |
| 2026-06-05 | 3.05 | 3.29 | 2.65 | 2.66 | 294K | -13.36% |
| 2026-06-04 | 3.47 | 3.61 | 3.03 | 3.07 | 354K | -11.78% |
| 2026-06-03 | 3.50 | 3.69 | 3.42 | 3.48 | 216K | +0.58% |
| 2026-06-02 | 3.46 | 3.84 | 3.36 | 3.46 | 398K | -0.29% |
| 2026-06-01 | 3.16 | 3.54 | 3.14 | 3.47 | 183K | +10.16% |
| 2026-05-29 | 3.45 | 3.57 | 3.09 | 3.15 | 212K | -8.16% |
| 2026-05-28 | 2.87 | 3.46 | 2.78 | 3.43 | 354K | +17.87% |
| 2026-05-27 | 2.68 | 2.94 | 2.68 | 2.91 | 139K | +8.18% |
| 2026-05-26 | 2.54 | 2.72 | 2.35 | 2.69 | 286K | +3.86% |
| 2026-05-22 | 2.40 | 2.72 | 2.39 | 2.59 | 2K | +8.37% |
| 2026-05-21 | 2.22 | 2.48 | 2.18 | 2.39 | 447K | +9.13% |
| 2026-05-20 | 2.37 | 2.37 | 2.15 | 2.19 | 330K | -6.01% |
| 2026-05-19 | 2.48 | 2.50 | 2.27 | 2.33 | 200K | -5.67% |
| 2026-05-18 | 2.46 | 2.54 | 2.42 | 2.47 | 87K | +0.41% |
| 2026-05-15 | 2.54 | 2.54 | 2.42 | 2.46 | 131K | -3.15% |
| 2026-05-14 | 2.79 | 2.79 | 2.47 | 2.54 | 207K | -7.30% |
| 2026-05-13 | 2.91 | 2.94 | 2.72 | 2.74 | 105K | -5.52% |
| 2026-05-12 | 2.86 | 2.92 | 2.84 | 2.90 | 50K | +0.35% |
| 2026-05-11 | 2.88 | 2.94 | 2.81 | 2.89 | 80K | -1.37% |
| 2026-05-08 | 2.96 | 2.97 | 2.82 | 2.93 | 46K | -0.68% |
| 2026-05-07 | 2.87 | 2.98 | 2.87 | 2.95 | 49K | +2.43% |
| 2026-05-06 | 2.95 | 2.95 | 2.77 | 2.88 | 62K | -1.37% |
| 2026-05-05 | 2.96 | 3.03 | 2.87 | 2.92 | 60K | +0.34% |
| 2026-05-04 | 3.00 | 3.07 | 2.90 | 2.91 | 87K | -3.96% |
| 2026-05-01 | 2.92 | 3.10 | 2.89 | 3.03 | 51K | +4.12% |
| 2026-04-30 | 2.82 | 2.95 | 2.74 | 2.91 | 94K | +5.43% |
| 2026-04-29 | 2.90 | 2.94 | 2.74 | 2.76 | 82K | -2.47% |
| 2026-04-28 | 2.83 | 2.86 | 2.64 | 2.83 | 185K | +1.07% |
| 2026-04-27 | 2.85 | 2.95 | 2.78 | 2.80 | 163K | -1.75% |
| 2026-04-24 | 3.03 | 3.06 | 2.75 | 2.85 | 230K | -4.68% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
YSG — Frequently Asked Questions
Quick answers to the most common questions about buying YSG stock.
How has YSG stock performed recently?
YSG declined -65.0% over the past year, below its 5-year annualized CAGR of -39.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is YSG's all-time high price?
Yatsen Holding Limited reached $127.35 on 2021-02-10. The 52-week high is $11.04. Current 1-year return of -65.0% places the stock further from historical peaks.
Where can I download YSG historical price data?
This page provides YSG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.