So-Young International Inc. (SY)

So-Young International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.92	0.98	0.92	0.96	0.96	2.15%	175,349
Jun 12, 2025	0.92	0.97	0.89	0.94	0.94	4.46%	275,922
Jun 11, 2025	0.89	0.94	0.89	0.90	0.90	1.00%	224,718
Jun 10, 2025	0.90	0.93	0.88	0.89	0.89	-1.07%	516,449
Jun 9, 2025	0.90	0.91	0.89	0.90	0.90	-1.15%	368,650
Jun 6, 2025	0.90	0.96	0.89	0.91	0.91	0.72%	256,451
Jun 5, 2025	0.99	0.99	0.90	0.90	0.90	-5.70%	423,779
Jun 4, 2025	0.90	0.97	0.88	0.96	0.96	6.47%	547,960
Jun 3, 2025	0.90	0.93	0.89	0.90	0.90	-1.22%	121,916
Jun 2, 2025	0.87	0.93	0.86	0.91	0.91	6.24%	108,613
May 30, 2025	0.87	0.92	0.84	0.86	0.86	-5.87%	139,838
May 29, 2025	0.88	0.96	0.88	0.91	0.91	3.51%	161,041
May 28, 2025	0.87	0.90	0.84	0.88	0.88	0.47%	238,001
May 27, 2025	0.82	0.90	0.82	0.88	0.88	3.06%	125,382
May 23, 2025	0.86	0.87	0.85	0.85	0.85	-0.93%	34,581
May 22, 2025	0.85	0.87	0.85	0.86	0.86	-1.27%	17,702
May 21, 2025	0.86	0.87	0.84	0.87	0.87	2.57%	29,605
May 20, 2025	0.88	0.88	0.82	0.85	0.85	-0.45%	91,884
May 19, 2025	0.88	0.90	0.85	0.85	0.85	3.72%	46,342
May 16, 2025	0.90	0.90	0.82	0.82	0.82	1.27%	218,796
May 15, 2025	0.83	0.83	0.80	0.81	0.81	-3.55%	8,502
May 14, 2025	0.88	0.88	0.83	0.84	0.84	-1.19%	27,018
May 13, 2025	0.85	0.89	0.84	0.85	0.85	0.01%	45,345
May 12, 2025	0.85	0.87	0.84	0.85	0.85	1.19%	23,792
May 9, 2025	0.85	0.86	0.84	0.84	0.84	0.61%	33,923
May 8, 2025	0.83	0.85	0.82	0.83	0.83	1.20%	34,230
May 7, 2025	0.82	0.83	0.82	0.83	0.83	-2.82%	3,137
May 6, 2025	0.82	0.85	0.82	0.85	0.85	1.65%	31,269
May 5, 2025	0.82	0.85	0.80	0.84	0.84	0.13%	72,803
May 2, 2025	0.81	0.86	0.77	0.83	0.83	4.25%	32,761
May 1, 2025	0.82	0.82	0.74	0.80	0.80	-2.44%	41,665
Apr 30, 2025	0.82	0.83	0.81	0.82	0.82	-0.07%	9,004
Apr 29, 2025	0.83	0.85	0.82	0.82	0.82	-0.41%	14,634
Apr 28, 2025	0.84	0.86	0.81	0.82	0.82	0.48%	27,596
Apr 25, 2025	0.81	0.86	0.81	0.82	0.82	-0.11%	3,091
Apr 24, 2025	0.84	0.84	0.82	0.82	0.82	-3.41%	8,902
Apr 23, 2025	0.85	0.86	0.85	0.85	0.85	2.41%	51,277
Apr 22, 2025	0.80	0.84	0.80	0.83	0.83	3.75%	74,096
Apr 21, 2025	0.83	0.83	0.80	0.80	0.80	-2.44%	28,857
Apr 17, 2025	0.82	0.82	0.80	0.82	0.82	2.24%	7,967
Apr 16, 2025	0.83	0.83	0.80	0.80	0.80	-3.95%	10,222
Apr 15, 2025	0.81	0.86	0.75	0.84	0.84	2.77%	30,210
Apr 14, 2025	0.77	0.85	0.77	0.81	0.81	6.77%	156,632
Apr 11, 2025	0.77	0.83	0.75	0.76	0.76	-1.17%	32,446
Apr 10, 2025	0.72	0.86	0.72	0.77	0.77	7.74%	95,184
Apr 9, 2025	0.74	0.80	0.67	0.71	0.71	-2.23%	973,263
Apr 8, 2025	0.82	0.86	0.73	0.73	0.73	-10.31%	216,908
Apr 7, 2025	0.78	0.86	0.76	0.82	0.79	1.87%	62,274
Apr 4, 2025	0.84	0.87	0.79	0.80	0.77	-7.12%	291,490
Apr 3, 2025	0.87	0.91	0.85	0.86	0.81	-4.31%	192,543

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.