Yatsen Holding Limited (YSG) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
YSG Stock Price Trajectory (2020–2026)
As of March 2, 2026, Yatsen Holding Limited (YSG) trades at $4.45, representing a +16.8% return over the past year. The stock has delivered a -45.6% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $127.35 on February 10, 2021. From this peak, YSG has corrected -96.5%, currently trading 37% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers ULTA (+86.9% 1Y), BBWI (-37.2% 1Y), and SBH (+78.2% 1Y), YSG has underperformed the peer group average. Compare YSG vs ULTA →
Historical Price Data
Showing 30 of 1,324 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 4.61 | 4.61 | 4.38 | 4.45 | 4 | -2.20% |
| 2026-02-26 | 4.71 | 4.88 | 4.34 | 4.55 | 4 | +3.64% |
| 2026-02-25 | 4.39 | 4.43 | 4.35 | 4.39 | 4 | +0.92% |
| 2026-02-24 | 4.16 | 4.40 | 4.16 | 4.35 | 4 | +2.84% |
| 2026-02-23 | 4.13 | 4.30 | 4.13 | 4.23 | 4 | +1.20% |
| 2026-02-20 | 4.23 | 4.33 | 4.10 | 4.18 | 4 | -1.88% |
| 2026-02-19 | 4.10 | 4.35 | 4.10 | 4.26 | 31K | +3.65% |
| 2026-02-18 | 4.06 | 4.18 | 4.06 | 4.11 | 11K | +1.48% |
| 2026-02-17 | 4.05 | 4.12 | 4.05 | 4.05 | 4K | -1.46% |
| 2026-02-13 | 4.05 | 4.16 | 4.05 | 4.11 | 12K | 0.00% |
| 2026-02-12 | 4.12 | 4.24 | 4.08 | 4.11 | 41K | -0.24% |
| 2026-02-11 | 4.15 | 4.18 | 4.10 | 4.12 | 19K | -1.20% |
| 2026-02-10 | 4.02 | 4.33 | 4.02 | 4.17 | 38K | +3.99% |
| 2026-02-09 | 3.96 | 4.10 | 3.85 | 4.01 | 165K | +1.78% |
| 2026-02-06 | 3.87 | 4.01 | 3.85 | 3.94 | 53K | +2.34% |
| 2026-02-05 | 3.89 | 4.04 | 3.85 | 3.85 | 51K | +0.52% |
| 2026-02-04 | 4.11 | 4.11 | 3.83 | 3.83 | 284K | -6.13% |
| 2026-02-03 | 4.07 | 4.15 | 4.07 | 4.08 | 46K | -0.73% |
| 2026-02-02 | 4.24 | 4.25 | 4.06 | 4.11 | 64K | -3.52% |
| 2026-01-30 | 4.17 | 4.30 | 4.17 | 4.26 | 53K | +1.91% |
| 2026-01-29 | 4.39 | 4.48 | 4.06 | 4.18 | 229K | -4.13% |
| 2026-01-28 | 4.25 | 4.59 | 4.25 | 4.36 | 204K | +3.81% |
| 2026-01-27 | 4.20 | 4.28 | 4.20 | 4.20 | 35K | +0.48% |
| 2026-01-26 | 4.26 | 4.31 | 4.09 | 4.18 | 62K | -1.88% |
| 2026-01-24 | 4.40 | 4.50 | 4.14 | 4.26 | 77K | 0.00% |
| 2026-01-23 | 4.40 | 4.50 | 4.10 | 4.26 | 81K | -5.12% |
| 2026-01-22 | 4.38 | 4.62 | 4.34 | 4.49 | 69K | +2.51% |
| 2026-01-21 | 4.44 | 4.45 | 4.30 | 4.38 | 72K | -0.23% |
| 2026-01-20 | 4.11 | 4.49 | 4.11 | 4.39 | 105K | +4.28% |
| 2026-01-16 | 4.23 | 4.31 | 4.13 | 4.21 | 65K | -2.09% |
See YSG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs YSG Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare YSG vs BABA
See how YSG stacks up against sector leader Alibaba Group Holding Limited.
Start ComparisonFrequently Asked Questions
How has YSG stock performed recently?
YSG returned +16.8% over the past year, beating its 5-year annualized CAGR of -45.6%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +16.8% places the stock closer to 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.