So-Young International Inc. (SY)
NASDAQ: SY · Real-Time Price · USD
2.940
+0.065 (2.26%)
Nov 28, 2025, 4:00 PM EST - Market closed
So-Young International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.97 | 3.00 | 2.88 | 2.93 | - | 1.74% | 550,640 |
| Nov 26, 2025 | 3.00 | 3.03 | 2.84 | 2.88 | 2.88 | 0.17% | 790,594 |
| Nov 25, 2025 | 3.17 | 3.17 | 2.83 | 2.87 | 2.87 | -8.60% | 1,166,354 |
| Nov 24, 2025 | 2.99 | 3.20 | 2.96 | 3.14 | 3.14 | 3.29% | 1,134,689 |
| Nov 21, 2025 | 2.89 | 3.11 | 2.82 | 3.04 | 3.04 | 7.04% | 1,523,607 |
| Nov 20, 2025 | 3.10 | 3.21 | 2.82 | 2.84 | 2.84 | -10.13% | 2,155,137 |
| 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 |
| 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 |