Yatsen Holding Stock Price History
| YSG Stock | USD 9.91 0.16 1.59% |
Below is the normalized historical share price chart for Yatsen Holding extending back to November 19, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Yatsen Holding stands at 9.91, as last reported on the 16th of September 2025, with the highest price reaching 9.91 and the lowest price hitting 9.91 during the day.
If you're considering investing in Yatsen Stock, it is important to understand the factors that can impact its price. Yatsen Holding appears to be slightly risky, given 3 months investment horizon. Yatsen Holding shows Sharpe Ratio of 0.0501, which attests that the company had a 0.0501 % return per unit of risk over the last 3 months. We have found twenty-seven technical indicators for Yatsen Holding, which you can use to evaluate the volatility of the company. Please utilize Yatsen Holding's Mean Deviation of 3.22, market risk adjusted performance of 0.2742, and Downside Deviation of 3.63 to validate if our risk estimates are consistent with your expectations. At this time, Yatsen Holding's Total Stockholder Equity is most likely to increase significantly in the upcoming years. The Yatsen Holding's current Liabilities And Stockholders Equity is estimated to increase to about 5.1 B, while Common Stock Total Equity is projected to decrease to roughly 101.2 K. . The current Price To Sales Ratio is estimated to decrease to 0.82. The current Price Earnings Ratio is estimated to decrease to -4.36. Yatsen Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 19th of November 2020 | 200 Day MA 6.0334 | 50 Day MA 9.4962 | Beta (2.11) |
Sharpe Ratio = 0.0501
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | YSG | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 4.32 actual daily | 38 62% of assets are more volatile |
Expected Return
| 0.22 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.05 actual daily | 3 97% of assets perform better |
Based on monthly moving average Yatsen Holding is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Yatsen Holding by adding it to a well-diversified portfolio.
Price Book 2.1996 | Enterprise Value Ebitda (0.49) | Price Sales 0.2551 | Shares Float 813 M | Wall Street Target Price 9.1957 |
Yatsen Holding Stock Price History Chart
There are several ways to analyze Yatsen Stock price data. The simplest method is using a basic Yatsen candlestick price chart, which shows Yatsen Holding price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 16, 2025 | 10.96 |
| Lowest Price | July 25, 2025 | 8.21 |
Yatsen Holding September 16, 2025 Stock Price Synopsis
Various analyses of Yatsen Holding's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Yatsen Stock. It can be used to describe the percentage change in the price of Yatsen Holding from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Yatsen Stock.| Yatsen Holding Price Rate Of Daily Change | 0.98 | |
| Yatsen Holding Price Action Indicator | (0.08) |
Yatsen Holding September 16, 2025 Stock Price Analysis
Yatsen Stock Price History Data
The price series of Yatsen Holding for the period between Wed, Jun 18, 2025 and Tue, Sep 16, 2025 has a statistical range of 2.75 with a coefficient of variation of 6.06. The daily prices for the period are distributed with arithmetic mean of 9.53. The median price for the last 90 days is 9.5. The company experienced 1:5 stock split on 18th of March 2024.| Open | High | Low | Close | Volume | ||
09/16/2025 | 10.07 | 9.91 | 9.91 | 9.91 | ||
09/15/2025 | 10.18 | 10.19 | 9.72 | 10.07 | 412,958 | |
09/12/2025 | 10.59 | 10.59 | 10.03 | 10.18 | 246,005 | |
09/11/2025 | 10.13 | 10.70 | 10.01 | 10.60 | 455,578 | |
09/10/2025 | 10.35 | 10.41 | 10.07 | 10.22 | 148,300 | |
09/09/2025 | 10.16 | 10.43 | 9.89 | 10.34 | 482,597 | |
09/08/2025 | 9.39 | 10.24 | 9.20 | 10.21 | 338,110 | |
| 09/05/2025 | 9.02 | 9.45 | 8.97 | 9.39 | 504,900 | |
09/04/2025 | 9.34 | 9.34 | 8.64 | 8.79 | 446,426 | |
09/03/2025 | 9.55 | 9.73 | 9.24 | 9.30 | 189,911 | |
| 09/02/2025 | 9.35 | 9.83 | 9.21 | 9.64 | 439,957 | |
08/29/2025 | 9.61 | 9.68 | 9.16 | 9.34 | 444,992 | |
08/28/2025 | 9.67 | 9.86 | 9.45 | 9.66 | 151,626 | |
08/27/2025 | 9.64 | 9.66 | 9.40 | 9.63 | 200,796 | |
| 08/26/2025 | 9.84 | 10.00 | 9.53 | 9.72 | 132,073 | |
08/25/2025 | 10.40 | 10.58 | 9.50 | 9.90 | 691,845 | |
| 08/22/2025 | 9.54 | 10.39 | 9.30 | 10.24 | 991,806 | |
| 08/21/2025 | 9.25 | 10.07 | 9.20 | 9.60 | 823,069 | |
08/20/2025 | 9.38 | 9.74 | 9.16 | 9.54 | 285,717 | |
08/19/2025 | 9.00 | 9.56 | 9.00 | 9.48 | 766,803 | |
08/18/2025 | 9.51 | 9.66 | 8.91 | 8.99 | 322,531 | |
| 08/15/2025 | 9.52 | 9.98 | 9.41 | 9.43 | 1,065,913 | |
08/14/2025 | 9.04 | 9.54 | 8.80 | 9.50 | 574,601 | |
08/13/2025 | 9.38 | 10.14 | 9.28 | 9.30 | 980,447 | |
08/12/2025 | 8.95 | 9.35 | 8.85 | 9.22 | 553,000 | |
08/11/2025 | 9.24 | 9.42 | 8.90 | 8.94 | 480,064 | |
08/08/2025 | 9.04 | 9.44 | 8.91 | 9.18 | 297,493 | |
08/07/2025 | 9.25 | 9.38 | 8.90 | 9.03 | 188,427 | |
08/06/2025 | 8.73 | 9.18 | 8.55 | 9.11 | 249,862 | |
| 08/05/2025 | 9.05 | 9.10 | 8.67 | 8.71 | 507,450 | |
08/04/2025 | 9.01 | 9.88 | 9.00 | 9.11 | 484,324 | |
08/01/2025 | 8.70 | 8.90 | 8.40 | 8.69 | 198,727 | |
07/31/2025 | 8.84 | 9.01 | 8.55 | 8.91 | 622,328 | |
07/30/2025 | 8.93 | 9.09 | 8.80 | 9.00 | 206,124 | |
07/29/2025 | 8.48 | 9.07 | 8.45 | 8.92 | 627,947 | |
07/28/2025 | 8.23 | 8.70 | 8.03 | 8.50 | 289,891 | |
07/25/2025 | 8.74 | 8.95 | 8.21 | 8.21 | 299,400 | |
07/24/2025 | 9.34 | 9.34 | 8.76 | 8.83 | 448,772 | |
07/23/2025 | 9.40 | 9.50 | 8.86 | 9.34 | 610,600 | |
07/22/2025 | 9.67 | 9.70 | 9.26 | 9.39 | 403,150 | |
07/21/2025 | 9.88 | 10.07 | 9.61 | 9.65 | 1,113,543 | |
07/18/2025 | 10.58 | 10.66 | 9.63 | 10.09 | 491,850 | |
07/17/2025 | 11.00 | 11.00 | 10.38 | 10.50 | 947,791 | |
| 07/16/2025 | 9.63 | 11.04 | 9.38 | 10.96 | 1,894,720 | |
07/15/2025 | 9.71 | 9.71 | 9.01 | 9.56 | 342,726 | |
07/14/2025 | 9.70 | 9.96 | 9.41 | 9.65 | 380,809 | |
07/11/2025 | 9.50 | 9.73 | 9.27 | 9.62 | 338,924 | |
07/10/2025 | 9.35 | 9.70 | 9.26 | 9.36 | 247,459 | |
07/09/2025 | 9.81 | 9.82 | 9.18 | 9.31 | 513,900 | |
07/08/2025 | 10.29 | 10.42 | 9.37 | 9.77 | 841,684 | |
07/07/2025 | 10.04 | 10.63 | 9.88 | 10.12 | 656,262 | |
07/03/2025 | 10.14 | 10.30 | 9.77 | 10.13 | 283,700 | |
07/02/2025 | 9.92 | 10.17 | 9.70 | 10.12 | 546,251 | |
07/01/2025 | 9.64 | 10.10 | 9.63 | 9.89 | 633,700 | |
06/30/2025 | 10.36 | 10.52 | 9.34 | 9.64 | 1,289,126 | |
06/27/2025 | 10.48 | 10.99 | 10.10 | 10.36 | 681,202 | |
06/26/2025 | 10.90 | 10.96 | 9.99 | 10.32 | 1,357,983 | |
06/25/2025 | 9.77 | 11.57 | 9.37 | 10.92 | 2,431,596 | |
06/24/2025 | 9.58 | 9.84 | 9.36 | 9.66 | 727,557 | |
06/23/2025 | 9.50 | 9.67 | 9.36 | 9.52 | 877,781 | |
06/20/2025 | 9.10 | 9.75 | 8.97 | 9.48 | 718,300 |
About Yatsen Holding Stock history
Yatsen Holding investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Yatsen is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Yatsen Holding will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Yatsen Holding stock prices may prove useful in developing a viable investing in Yatsen Holding
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 101.3 M | 96.7 M | |
| Net Loss | -708.2 M | -743.6 M |
Yatsen Holding Quarterly Net Working Capital |
|
Yatsen Holding Stock Technical Analysis
Yatsen Holding technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Stock Tickers Now
Stock TickersUse high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites |
| All Next | Launch Module |
Yatsen Holding Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Yatsen Holding's price direction in advance. Along with the technical and fundamental analysis of Yatsen Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Yatsen to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0525 | |||
| Jensen Alpha | 0.1682 | |||
| Total Risk Alpha | (0.33) | |||
| Sortino Ratio | 0.0462 | |||
| Treynor Ratio | 0.2642 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Yatsen Stock analysis
When running Yatsen Holding's price analysis, check to measure Yatsen Holding's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Yatsen Holding is operating at the current time. Most of Yatsen Holding's value examination focuses on studying past and present price action to predict the probability of Yatsen Holding's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Yatsen Holding's price. Additionally, you may evaluate how the addition of Yatsen Holding to your portfolios can decrease your overall portfolio volatility.
| Insider Screener Find insiders across different sectors to evaluate their impact on performance | |
| Sectors List of equity sectors categorizing publicly traded companies based on their primary business activities | |
| Portfolio Rebalancing Analyze risk-adjusted returns against different time horizons to find asset-allocation targets | |
| Bonds Directory Find actively traded corporate debentures issued by US companies | |
| Economic Indicators Top statistical indicators that provide insights into how an economy is performing | |
| Piotroski F Score Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals | |
| Stock Tickers Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites | |
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world | |
| Funds Screener Find actively-traded funds from around the world traded on over 30 global exchanges |