Skip to main content
So-Young International Inc. (SY)
NASDAQ: SY · Real-Time Price · USD
0.830
-0.060 (-6.74%)
At close: Nov 20, 2024, 4:00 PM
0.836
+0.006 (0.72%)
After-hours: Nov 20, 2024, 6:42 PM EST

So-Young International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.900.950.830.830.83-6.75%137,794
Nov 19, 20240.900.950.890.890.89-2.20%64,854
Nov 18, 20240.890.950.880.910.912.49%90,356
Nov 15, 20240.900.910.880.890.890.91%59,308
Nov 14, 20240.850.920.850.880.8810.04%133,526
Nov 13, 20240.730.860.730.800.8012.48%123,573
Nov 12, 20240.850.850.660.710.71-16.46%299,363
Nov 11, 20240.860.860.850.850.85-1.63%40,257
Nov 8, 20240.920.950.870.870.87-4.92%70,211
Nov 7, 20240.860.940.860.910.917.02%112,041
Nov 6, 20240.870.880.810.850.85-4.90%78,062
Nov 5, 20240.910.930.870.890.892.48%48,248
Nov 4, 20240.880.880.850.870.871.32%74,616
Nov 1, 20240.860.910.860.860.86-3.81%114,375
Oct 31, 20240.910.950.860.900.90-3.22%67,769
Oct 30, 20240.970.970.920.930.93-3.65%89,094
Oct 29, 20240.961.000.960.960.96-2.04%27,190
Oct 28, 20241.001.010.910.980.98-2.49%38,616
Oct 25, 20241.051.050.991.011.01-4.29%32,454
Oct 24, 20241.001.061.001.051.055.53%103,517
Oct 23, 20241.001.030.951.001.00-0.50%15,521
Oct 22, 20241.011.010.991.001.00-0.50%37,143
Oct 21, 20241.041.040.971.011.01-0.99%60,945
Oct 18, 20241.041.061.001.021.022.84%66,205
Oct 17, 20240.980.990.940.990.99-0.30%24,685
Oct 16, 20241.031.030.960.990.99-3.32%62,052
Oct 15, 20241.071.071.001.021.02-6.06%71,983
Oct 14, 20241.061.171.051.091.090.93%97,963
Oct 11, 20241.031.081.031.081.083.85%41,213
Oct 10, 20241.061.081.041.041.04-1.89%49,888
Oct 9, 20241.091.091.021.061.06-4.50%60,265
Oct 8, 20241.061.131.001.111.11-3.48%141,476
Oct 7, 20241.221.241.141.151.15-4.96%248,539
Oct 4, 20241.201.251.141.211.211.26%226,703
Oct 3, 20241.191.211.111.201.20-2.05%153,829
Oct 2, 20241.101.261.081.221.2219.61%652,909
Oct 1, 20240.911.030.911.021.028.51%167,409
Sep 30, 20241.001.070.920.940.944.50%546,464
Sep 27, 20240.860.980.840.900.908.37%350,652
Sep 26, 20240.790.850.780.830.8314.28%229,573
Sep 25, 20240.760.760.730.730.73-3.25%10,120
Sep 24, 20240.740.760.720.750.751.72%63,573
Sep 23, 20240.730.760.720.740.740.41%51,222
Sep 20, 20240.760.760.710.740.74-0.14%15,659
Sep 19, 20240.750.830.690.740.74-6.69%257,213
Sep 18, 20240.800.800.770.790.79-4.85%49,006
Sep 17, 20240.800.840.800.830.833.62%15,844
Sep 16, 20240.810.810.780.800.80-4.75%27,032
Sep 13, 20240.840.840.780.840.847.68%19,342
Sep 12, 20240.820.820.780.780.78-5.41%19,695
Sep 11, 20240.800.850.770.820.822.43%53,440
Sep 10, 20240.780.840.780.810.813.21%75,589
Sep 9, 20240.820.830.780.780.78-4.29%90,590
Sep 6, 20240.850.860.810.820.82-1.69%65,073
Sep 5, 20240.810.850.810.830.832.22%36,652
Sep 4, 20240.830.850.810.810.81-5.59%88,347
Sep 3, 20240.830.860.810.860.860.73%70,327
Aug 30, 20240.840.880.830.850.85-1.88%39,196
Aug 29, 20240.820.900.820.870.87-1.87%221,888
Aug 28, 20240.890.900.850.890.89-2.67%28,274
Aug 27, 20240.820.930.820.910.918.33%214,680
Aug 26, 20240.860.900.810.840.84-0.47%69,047
Aug 23, 20240.940.940.810.840.84-4.19%321,527
Aug 22, 20240.950.960.850.880.88-4.25%152,347
Aug 21, 20240.890.920.860.920.926.36%36,332
Aug 20, 20240.870.920.810.870.87-0.03%122,597
Aug 19, 20240.870.900.850.870.870.62%43,921
Aug 16, 20240.870.880.850.860.86-2.27%82,573
Aug 15, 20240.970.970.860.880.88-10.20%225,924
Aug 14, 20240.970.980.900.980.982.08%19,111
Aug 13, 20240.880.970.880.960.969.09%88,627
Aug 12, 20240.850.920.830.880.881.15%63,328
Aug 9, 20240.940.940.870.870.87-4.22%14,322
Aug 8, 20240.850.920.850.910.915.59%28,587
Aug 7, 20240.890.900.860.860.86-1.80%19,172
Aug 6, 20240.900.900.860.880.882.41%3,164
Aug 5, 20240.870.870.850.860.86-0.65%68,162
Aug 2, 20240.900.900.860.860.86-4.47%71,034
Aug 1, 20240.920.960.900.900.90-4.32%49,566
Jul 31, 20240.950.960.940.940.94-0.84%11,317
Jul 30, 20240.940.970.940.950.95-2.61%14,893
Jul 29, 20240.940.980.940.980.983.78%6,705
Jul 26, 20240.940.970.940.940.94-31,065
Jul 25, 20240.940.960.940.940.94-54,985
Jul 24, 20240.940.990.940.940.94-1.05%18,477
Jul 23, 20240.960.980.920.950.95-1.04%60,046
Jul 22, 20240.971.000.950.960.96-1.04%22,763
Jul 19, 20240.971.000.970.970.970.01%6,518
Jul 18, 20240.970.980.960.970.970.31%27,714
Jul 17, 20240.961.020.940.970.970.72%206,646
Jul 16, 20241.021.020.930.960.96-5.41%103,667
Jul 15, 20240.951.030.951.021.02-0.49%39,873
Jul 12, 20241.041.041.011.021.02-33,794
Jul 11, 20241.031.041.021.021.02-0.97%31,094
Jul 10, 20241.041.051.021.031.03-1.90%23,121
Jul 9, 20240.981.090.981.051.053.96%160,778
Jul 8, 20240.991.020.991.011.01-27,880
Jul 5, 20240.971.030.971.011.010.50%71,881
Jul 3, 20241.001.030.991.011.011.31%25,929
Jul 2, 20240.901.030.890.990.99-2.75%206,871