So-Young International Inc. (SY)
NASDAQ: SY · Real-Time Price · USD
2.820
0.00 (0.00%)
At close: Dec 18, 2025, 4:00 PM EST
2.820
0.00 (0.00%)
After-hours: Dec 18, 2025, 7:10 PM EST
So-Young International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 2.88 | 3.00 | 2.78 | 2.82 | 2.82 | - | 439,519 |
| Dec 17, 2025 | 2.94 | 3.00 | 2.82 | 2.82 | 2.82 | -3.75% | 466,096 |
| Dec 16, 2025 | 2.87 | 2.95 | 2.86 | 2.93 | 2.93 | 0.69% | 537,357 |
| Dec 15, 2025 | 3.07 | 3.07 | 2.90 | 2.91 | 2.91 | -5.83% | 339,382 |
| Dec 12, 2025 | 3.10 | 3.22 | 3.03 | 3.09 | 3.09 | -0.64% | 288,275 |
| Dec 11, 2025 | 3.26 | 3.26 | 3.09 | 3.11 | 3.11 | -5.18% | 355,998 |
| Dec 10, 2025 | 3.28 | 3.33 | 3.11 | 3.28 | 3.28 | 0.61% | 515,584 |
| Dec 9, 2025 | 3.13 | 3.30 | 3.12 | 3.26 | 3.26 | 2.84% | 702,314 |
| Dec 8, 2025 | 3.14 | 3.23 | 3.13 | 3.17 | 3.17 | 1.60% | 323,664 |
| Dec 5, 2025 | 3.14 | 3.26 | 3.08 | 3.12 | 3.12 | 0.32% | 559,243 |
| Dec 4, 2025 | 3.03 | 3.12 | 2.97 | 3.11 | 3.11 | 1.30% | 482,489 |
| Dec 3, 2025 | 2.95 | 3.08 | 2.88 | 3.07 | 3.07 | 4.42% | 553,357 |
| Dec 2, 2025 | 2.82 | 3.05 | 2.82 | 2.94 | 2.94 | 5.00% | 937,174 |
| Dec 1, 2025 | 2.94 | 2.95 | 2.79 | 2.80 | 2.80 | -5.08% | 1,302,917 |
| Nov 28, 2025 | 2.97 | 3.00 | 2.88 | 2.95 | 2.95 | 2.61% | 598,543 |
| Nov 26, 2025 | 3.00 | 3.03 | 2.84 | 2.88 | 2.88 | 0.17% | 1,307,512 |
| Nov 25, 2025 | 3.17 | 3.17 | 2.83 | 2.87 | 2.87 | -8.60% | 1,172,007 |
| Nov 24, 2025 | 2.99 | 3.20 | 2.96 | 3.14 | 3.14 | 3.29% | 1,134,744 |
| Nov 21, 2025 | 2.89 | 3.11 | 2.82 | 3.04 | 3.04 | 7.04% | 1,525,920 |
| Nov 20, 2025 | 3.10 | 3.21 | 2.82 | 2.84 | 2.84 | -10.13% | 2,192,159 |
| Nov 19, 2025 | 3.50 | 3.52 | 3.05 | 3.16 | 3.16 | -9.46% | 1,303,730 |
| Nov 18, 2025 | 3.33 | 3.51 | 3.20 | 3.49 | 3.49 | 3.87% | 806,500 |
| Nov 17, 2025 | 3.65 | 3.68 | 3.33 | 3.36 | 3.36 | -8.45% | 2,184,323 |
| Nov 14, 2025 | 3.51 | 3.80 | 3.51 | 3.67 | 3.67 | 1.10% | 997,237 |
| Nov 13, 2025 | 3.83 | 3.85 | 3.51 | 3.63 | 3.63 | -3.46% | 1,303,749 |
| Nov 12, 2025 | 4.31 | 4.41 | 3.74 | 3.76 | 3.76 | -12.35% | 2,039,246 |
| Nov 11, 2025 | 4.30 | 4.75 | 4.28 | 4.29 | 4.29 | 0.70% | 1,604,362 |
| Nov 10, 2025 | 4.66 | 4.72 | 4.17 | 4.26 | 4.26 | -4.70% | 2,540,361 |
| Nov 7, 2025 | 4.25 | 4.60 | 4.15 | 4.47 | 4.47 | 3.47% | 3,789,226 |
| Nov 6, 2025 | 4.28 | 4.50 | 4.11 | 4.32 | 4.32 | 2.61% | 2,956,062 |
| Nov 5, 2025 | 3.77 | 4.38 | 3.77 | 4.21 | 4.21 | 19.60% | 3,450,489 |
| Nov 4, 2025 | 3.36 | 3.85 | 3.33 | 3.52 | 3.52 | 1.44% | 3,531,811 |
| Nov 3, 2025 | 2.97 | 3.58 | 2.94 | 3.47 | 3.47 | 19.24% | 2,941,291 |
| Oct 31, 2025 | 2.86 | 2.97 | 2.81 | 2.91 | 2.91 | 3.56% | 331,281 |
| Oct 30, 2025 | 2.89 | 3.00 | 2.80 | 2.81 | 2.81 | -2.43% | 505,177 |
| Oct 29, 2025 | 2.99 | 3.00 | 2.87 | 2.88 | 2.88 | -2.37% | 353,096 |
| Oct 28, 2025 | 3.10 | 3.10 | 2.90 | 2.95 | 2.95 | -5.45% | 531,900 |
| Oct 27, 2025 | 3.09 | 3.22 | 3.06 | 3.12 | 3.12 | 4.70% | 526,941 |
| Oct 24, 2025 | 3.08 | 3.14 | 2.96 | 2.98 | 2.98 | -1.65% | 409,120 |
| Oct 23, 2025 | 2.91 | 3.03 | 2.91 | 3.03 | 3.03 | 4.12% | 540,576 |
| Oct 22, 2025 | 3.06 | 3.07 | 2.86 | 2.91 | 2.91 | -4.90% | 993,035 |
| Oct 21, 2025 | 3.15 | 3.15 | 3.02 | 3.06 | 3.06 | -2.86% | 689,444 |
| Oct 20, 2025 | 3.18 | 3.27 | 3.12 | 3.15 | 3.15 | 2.27% | 417,283 |
| Oct 17, 2025 | 3.13 | 3.18 | 3.00 | 3.08 | 3.08 | -4.35% | 1,310,599 |
| Oct 16, 2025 | 3.35 | 3.35 | 3.19 | 3.22 | 3.22 | -1.83% | 624,041 |
| Oct 15, 2025 | 3.37 | 3.46 | 3.27 | 3.28 | 3.28 | -1.20% | 744,159 |
| 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 |