Yatsen Holding Limited (YSG) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
YSG Historical Performance
Short-Term Returns
YSG Stock Price Trajectory (2020–2026)
As of May 8, 2026, Yatsen Holding Limited (YSG) trades at $2.95, representing a -31.4% return over the past year. The stock has delivered a -93.8% total return over five years (-42.6% 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 -97.7%, currently trading 51% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers COTY (-45.3% 1Y), ELF (-7.2% 1Y), and REVG (+79.7% 1Y), YSG has underperformed the peer group average. Compare YSG vs COTY →
YSG Historical Price Data (2025–2026)
Showing 30 of 1,372 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 3.24 | 3.24 | 2.91 | 2.99 | 146K | -8.28% |
| 2026-04-22 | 3.28 | 3.29 | 3.18 | 3.26 | 80K | +0.93% |
| 2026-04-21 | 3.34 | 3.34 | 3.19 | 3.23 | 85K | -1.82% |
| 2026-04-20 | 3.32 | 3.33 | 3.25 | 3.29 | 52K | 0.00% |
| 2026-04-17 | 3.31 | 3.34 | 3.25 | 3.29 | 111K | +2.17% |
| 2026-04-16 | 3.24 | 3.29 | 3.18 | 3.22 | 76K | +0.63% |
| 2026-04-15 | 3.26 | 3.26 | 3.17 | 3.20 | 64K | -0.93% |
| 2026-04-14 | 3.32 | 3.32 | 3.09 | 3.23 | 136K | -0.62% |
| 2026-04-13 | 3.21 | 3.30 | 3.16 | 3.25 | 120K | +2.20% |
| 2026-04-10 | 3.17 | 3.21 | 3.07 | 3.18 | 74K | +2.25% |
| 2026-04-09 | 3.15 | 3.17 | 3.02 | 3.11 | 102K | +0.65% |
| 2026-04-08 | 3.14 | 3.20 | 3.06 | 3.09 | 115K | +2.32% |
| 2026-04-07 | 3.03 | 3.06 | 2.91 | 3.02 | 85K | 0.00% |
| 2026-04-06 | 3.05 | 3.14 | 2.94 | 3.02 | 72K | -0.98% |
| 2026-04-02 | 3.21 | 3.21 | 2.95 | 3.05 | 163K | -6.44% |
| 2026-04-01 | 3.14 | 3.29 | 3.09 | 3.26 | 76K | +5.84% |
| 2026-03-31 | 2.97 | 3.14 | 2.94 | 3.08 | 193K | +3.70% |
| 2026-03-30 | 2.98 | 3.05 | 2.89 | 2.97 | 186K | +2.77% |
| 2026-03-27 | 3.01 | 3.07 | 2.87 | 2.89 | 190K | -3.99% |
| 2026-03-26 | 3.27 | 3.40 | 3.00 | 3.01 | 114K | -8.51% |
See YSG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs YSG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare YSG vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonYSG — Frequently Asked Questions
Quick answers to the most common questions about buying YSG stock.
How has YSG stock performed recently?
YSG declined -31.4% over the past year, below its 5-year annualized CAGR of -42.6%. 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 $11.57. Current 1-year return of -31.4% 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.