So-Young International Inc. (SY)
NASDAQ: SY · Real-Time Price · USD
3.310
-0.010 (-0.30%)
Oct 15, 2025, 3:48 PM EDT - Market open
So-Young International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 3.37 | 3.46 | 3.35 | 3.38 | - | 1.81% | 323,945 |
| Oct 14, 2025 | 3.41 | 3.45 | 3.30 | 3.32 | 3.32 | -4.05% | 830,694 |
| Oct 13, 2025 | 3.52 | 3.64 | 3.41 | 3.46 | 3.46 | 2.67% | 1,219,190 |
| Oct 10, 2025 | 3.65 | 3.72 | 3.33 | 3.37 | 3.37 | -7.67% | 1,361,893 |
| Oct 9, 2025 | 3.83 | 3.89 | 3.62 | 3.65 | 3.65 | -4.20% | 1,010,214 |
| Oct 8, 2025 | 3.82 | 3.96 | 3.80 | 3.81 | 3.81 | 0.26% | 413,864 |
| Oct 7, 2025 | 3.98 | 3.99 | 3.80 | 3.80 | 3.80 | -4.28% | 487,669 |
| Oct 6, 2025 | 3.80 | 4.05 | 3.80 | 3.97 | 3.97 | 3.39% | 782,964 |
| Oct 3, 2025 | 3.94 | 3.98 | 3.79 | 3.84 | 3.84 | -2.29% | 719,852 |
| Oct 2, 2025 | 3.86 | 3.94 | 3.78 | 3.93 | 3.93 | 3.15% | 757,147 |
| Oct 1, 2025 | 3.94 | 3.99 | 3.80 | 3.81 | 3.81 | -1.55% | 778,625 |
| Sep 30, 2025 | 3.97 | 4.04 | 3.82 | 3.87 | 3.87 | -2.76% | 448,536 |
| Sep 29, 2025 | 4.03 | 4.23 | 3.89 | 3.98 | 3.98 | 0.25% | 813,447 |
| Sep 26, 2025 | 3.84 | 4.03 | 3.84 | 3.97 | 3.97 | 3.66% | 593,207 |
| Sep 25, 2025 | 3.88 | 3.88 | 3.77 | 3.83 | 3.83 | -1.79% | 342,078 |
| Sep 24, 2025 | 3.78 | 4.08 | 3.69 | 3.90 | 3.90 | 4.84% | 1,486,909 |
| Sep 23, 2025 | 3.96 | 3.98 | 3.66 | 3.72 | 3.72 | -6.06% | 965,769 |
| Sep 22, 2025 | 3.80 | 3.96 | 3.68 | 3.96 | 3.96 | 3.66% | 1,082,410 |
| Sep 19, 2025 | 3.80 | 3.97 | 3.73 | 3.82 | 3.82 | 0.26% | 865,852 |
| Sep 18, 2025 | 3.90 | 3.98 | 3.75 | 3.81 | 3.81 | -3.05% | 886,191 |
| Sep 17, 2025 | 4.00 | 4.15 | 3.85 | 3.93 | 3.93 | -1.26% | 712,338 |
| Sep 16, 2025 | 3.93 | 4.07 | 3.88 | 3.98 | 3.98 | 1.27% | 716,228 |
| Sep 15, 2025 | 3.84 | 4.06 | 3.75 | 3.93 | 3.93 | 4.24% | 1,148,616 |
| Sep 12, 2025 | 3.82 | 3.91 | 3.63 | 3.77 | 3.77 | -1.05% | 958,389 |
| Sep 11, 2025 | 3.82 | 3.88 | 3.67 | 3.81 | 3.81 | 3.81% | 710,371 |
| Sep 10, 2025 | 4.10 | 4.11 | 3.66 | 3.67 | 3.67 | -11.35% | 1,080,147 |
| Sep 9, 2025 | 4.12 | 4.15 | 3.93 | 4.14 | 4.14 | - | 833,106 |
| Sep 8, 2025 | 3.83 | 4.16 | 3.83 | 4.14 | 4.14 | 10.70% | 2,510,227 |
| Sep 5, 2025 | 3.46 | 3.78 | 3.37 | 3.74 | 3.74 | 8.09% | 2,228,198 |
| Sep 4, 2025 | 3.59 | 3.65 | 3.43 | 3.46 | 3.46 | -4.68% | 761,921 |
| Sep 3, 2025 | 3.76 | 3.82 | 3.50 | 3.63 | 3.63 | -4.22% | 1,473,461 |
| Sep 2, 2025 | 3.76 | 3.84 | 3.68 | 3.79 | 3.79 | -1.30% | 977,616 |
| Aug 29, 2025 | 3.96 | 3.96 | 3.81 | 3.84 | 3.84 | -2.29% | 544,800 |
| Aug 28, 2025 | 4.00 | 4.24 | 3.81 | 3.93 | 3.93 | - | 1,355,096 |
| Aug 27, 2025 | 4.19 | 4.21 | 3.92 | 3.93 | 3.93 | -7.96% | 872,819 |
| Aug 26, 2025 | 4.08 | 4.43 | 4.08 | 4.27 | 4.27 | 5.96% | 1,181,933 |
| Aug 25, 2025 | 4.14 | 4.49 | 4.01 | 4.03 | 4.03 | -0.49% | 4,141,925 |
| Aug 22, 2025 | 3.95 | 4.08 | 3.93 | 4.05 | 4.05 | 4.11% | 733,058 |
| Aug 21, 2025 | 4.01 | 4.07 | 3.86 | 3.89 | 3.89 | -4.19% | 808,778 |
| Aug 20, 2025 | 3.76 | 4.15 | 3.70 | 4.06 | 4.06 | 9.43% | 1,776,073 |
| Aug 19, 2025 | 3.64 | 3.89 | 3.49 | 3.71 | 3.71 | 2.63% | 2,330,351 |
| Aug 18, 2025 | 3.98 | 4.02 | 3.45 | 3.62 | 3.62 | -3.34% | 5,573,830 |
| Aug 15, 2025 | 4.33 | 4.67 | 3.67 | 3.74 | 3.74 | -22.73% | 6,089,109 |
| Aug 14, 2025 | 5.02 | 5.10 | 4.80 | 4.84 | 4.84 | -5.10% | 1,320,076 |
| Aug 13, 2025 | 4.91 | 5.35 | 4.70 | 5.10 | 5.10 | 6.03% | 1,996,867 |
| Aug 12, 2025 | 4.74 | 5.03 | 4.70 | 4.81 | 4.81 | 4.57% | 744,123 |
| Aug 11, 2025 | 5.08 | 5.28 | 4.53 | 4.60 | 4.60 | -7.82% | 1,827,155 |
| Aug 8, 2025 | 4.87 | 5.14 | 4.87 | 4.99 | 4.99 | 3.31% | 875,115 |
| Aug 7, 2025 | 4.93 | 5.20 | 4.83 | 4.83 | 4.83 | -2.03% | 900,111 |
| Aug 6, 2025 | 4.95 | 5.19 | 4.80 | 4.93 | 4.93 | 0.20% | 978,293 |