So-Young International Inc. (SY)
NASDAQ: SY · Real-Time Price · USD
2.930
-0.110 (-3.62%)
Jan 28, 2026, 4:00 PM EST - Market closed
So-Young International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 3.09 | 3.25 | 2.92 | 2.93 | 2.93 | -3.62% | 576,842 |
| Jan 27, 2026 | 3.09 | 3.30 | 3.00 | 3.04 | 3.04 | -0.33% | 750,545 |
| Jan 26, 2026 | 2.92 | 3.10 | 2.90 | 3.05 | 3.05 | 5.54% | 714,125 |
| Jan 23, 2026 | 2.97 | 3.07 | 2.89 | 2.89 | 2.89 | -2.69% | 632,983 |
| Jan 22, 2026 | 3.10 | 3.13 | 2.95 | 2.97 | 2.97 | -3.26% | 391,499 |
| Jan 21, 2026 | 2.71 | 3.14 | 2.70 | 3.07 | 3.07 | 14.55% | 1,264,015 |
| Jan 20, 2026 | 2.61 | 2.75 | 2.61 | 2.68 | 2.68 | 0.37% | 527,321 |
| Jan 16, 2026 | 2.68 | 2.71 | 2.61 | 2.67 | 2.67 | 0.75% | 273,838 |
| Jan 15, 2026 | 2.69 | 2.70 | 2.61 | 2.65 | 2.65 | -1.85% | 310,255 |
| Jan 14, 2026 | 2.66 | 2.73 | 2.63 | 2.70 | 2.70 | 0.75% | 579,879 |
| Jan 13, 2026 | 2.76 | 2.80 | 2.63 | 2.68 | 2.68 | -2.90% | 291,490 |
| Jan 12, 2026 | 2.62 | 2.80 | 2.61 | 2.76 | 2.76 | 4.55% | 385,583 |
| Jan 9, 2026 | 2.63 | 2.68 | 2.59 | 2.64 | 2.64 | 1.15% | 213,216 |
| Jan 8, 2026 | 2.54 | 2.63 | 2.46 | 2.61 | 2.61 | 1.95% | 410,932 |
| Jan 7, 2026 | 2.65 | 2.65 | 2.51 | 2.56 | 2.56 | -3.03% | 482,581 |
| Jan 6, 2026 | 2.77 | 2.77 | 2.56 | 2.64 | 2.64 | -3.30% | 776,239 |
| Jan 5, 2026 | 2.68 | 2.77 | 2.63 | 2.73 | 2.73 | 2.25% | 336,630 |
| Jan 2, 2026 | 2.62 | 2.75 | 2.60 | 2.67 | 2.67 | 4.30% | 296,898 |
| Dec 31, 2025 | 2.49 | 2.59 | 2.49 | 2.56 | 2.56 | 1.59% | 530,750 |
| Dec 30, 2025 | 2.49 | 2.64 | 2.48 | 2.52 | 2.52 | 1.20% | 552,519 |
| Dec 29, 2025 | 2.57 | 2.66 | 2.45 | 2.49 | 2.49 | -5.32% | 1,658,746 |
| Dec 26, 2025 | 2.76 | 2.80 | 2.56 | 2.63 | 2.63 | -6.07% | 1,015,381 |
| Dec 24, 2025 | 2.90 | 2.90 | 2.69 | 2.80 | 2.80 | -3.45% | 1,069,521 |
| Dec 23, 2025 | 2.85 | 2.91 | 2.83 | 2.90 | 2.90 | 0.35% | 406,131 |
| Dec 22, 2025 | 2.89 | 2.93 | 2.83 | 2.89 | 2.89 | 0.35% | 489,336 |
| Dec 19, 2025 | 2.85 | 3.00 | 2.85 | 2.88 | 2.88 | 2.13% | 423,147 |
| Dec 18, 2025 | 2.88 | 3.00 | 2.78 | 2.82 | 2.82 | - | 440,182 |
| 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 |