So-Young International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.79	0.79	0.76	0.77	0.77	-1.84%	136,024
Dec 19, 2024	0.80	0.80	0.78	0.78	0.78	0.36%	34,021
Dec 18, 2024	0.81	0.81	0.78	0.78	0.78	-2.31%	75,200
Dec 17, 2024	0.80	0.80	0.80	0.80	0.80	0.01%	68,136
Dec 16, 2024	0.80	0.82	0.80	0.80	0.80	-	45,200
Dec 13, 2024	0.80	0.81	0.80	0.80	0.80	-	66,000
Dec 12, 2024	0.80	0.82	0.80	0.80	0.80	-	42,638
Dec 11, 2024	0.81	0.85	0.80	0.80	0.80	-1.38%	75,512
Dec 10, 2024	0.86	0.88	0.81	0.81	0.81	-7.03%	68,204
Dec 9, 2024	0.81	0.88	0.81	0.87	0.87	11.86%	131,700
Dec 6, 2024	0.82	0.82	0.78	0.78	0.78	-1.89%	56,507
Dec 5, 2024	0.78	0.81	0.74	0.80	0.80	4.47%	223,925
Dec 4, 2024	0.80	0.81	0.76	0.76	0.76	-5.30%	195,379
Dec 3, 2024	0.81	0.82	0.78	0.80	0.80	-0.91%	55,738
Dec 2, 2024	0.82	0.84	0.80	0.81	0.81	-2.30%	132,500
Nov 29, 2024	0.85	0.85	0.83	0.83	0.83	0.01%	30,900
Nov 27, 2024	0.82	0.86	0.81	0.83	0.83	1.10%	43,429
Nov 26, 2024	0.87	0.87	0.82	0.82	0.82	-5.47%	85,338
Nov 25, 2024	0.85	0.87	0.82	0.87	0.87	4.64%	75,616
Nov 22, 2024	0.88	0.88	0.81	0.83	0.83	-7.68%	89,200
Nov 21, 2024	0.89	0.92	0.87	0.90	0.90	8.31%	39,087
Nov 20, 2024	0.90	0.95	0.83	0.83	0.83	-6.75%	137,794
Nov 19, 2024	0.90	0.95	0.89	0.89	0.89	-2.20%	64,854
Nov 18, 2024	0.89	0.95	0.88	0.91	0.91	2.49%	90,400
Nov 15, 2024	0.90	0.91	0.88	0.89	0.89	0.91%	59,308
Nov 14, 2024	0.85	0.92	0.85	0.88	0.88	10.04%	133,526
Nov 13, 2024	0.73	0.86	0.73	0.80	0.80	12.48%	123,573
Nov 12, 2024	0.85	0.85	0.66	0.71	0.71	-16.46%	299,363
Nov 11, 2024	0.86	0.86	0.85	0.85	0.85	-1.63%	40,307
Nov 8, 2024	0.92	0.95	0.87	0.87	0.87	-4.92%	70,211
Nov 7, 2024	0.86	0.94	0.86	0.91	0.91	7.02%	115,493
Nov 6, 2024	0.87	0.88	0.81	0.85	0.85	-4.90%	78,115
Nov 5, 2024	0.91	0.93	0.87	0.89	0.89	2.48%	48,248
Nov 4, 2024	0.88	0.88	0.85	0.87	0.87	1.32%	74,616
Nov 1, 2024	0.86	0.91	0.86	0.86	0.86	-3.81%	114,400
Oct 31, 2024	0.91	0.95	0.86	0.90	0.90	-3.22%	67,800
Oct 30, 2024	0.97	0.97	0.92	0.93	0.93	-3.65%	89,100
Oct 29, 2024	0.96	1.00	0.96	0.96	0.96	-2.04%	27,200
Oct 28, 2024	1.00	1.01	0.91	0.98	0.98	-2.00%	38,690
Oct 25, 2024	1.05	1.05	0.99	1.00	1.00	-4.76%	32,500
Oct 24, 2024	1.00	1.06	1.00	1.05	1.05	5.53%	103,517
Oct 23, 2024	1.00	1.03	0.95	1.00	1.00	-0.50%	15,521
Oct 22, 2024	1.01	1.01	0.99	1.00	1.00	-	37,143
Oct 21, 2024	1.04	1.04	0.97	1.00	1.00	-0.99%	60,945
Oct 18, 2024	1.04	1.06	1.00	1.01	1.01	2.33%	66,205
Oct 17, 2024	0.98	0.99	0.94	0.99	0.99	-0.30%	24,700
Oct 16, 2024	1.03	1.03	0.96	0.99	0.99	-2.94%	62,052
Oct 15, 2024	1.07	1.07	1.00	1.02	1.02	-6.42%	72,000
Oct 14, 2024	1.06	1.17	1.05	1.09	1.09	0.93%	97,963
Oct 11, 2024	1.03	1.08	1.03	1.08	1.08	3.85%	41,213
Oct 10, 2024	1.06	1.08	1.03	1.04	1.04	-1.89%	49,900
Oct 9, 2024	1.09	1.09	1.02	1.06	1.06	-4.50%	60,300
Oct 8, 2024	1.06	1.13	1.00	1.11	1.11	-3.48%	141,500
Oct 7, 2024	1.22	1.24	1.14	1.15	1.15	-4.96%	248,539
Oct 4, 2024	1.20	1.25	1.14	1.21	1.21	0.83%	226,703
Oct 3, 2024	1.19	1.21	1.11	1.20	1.20	-1.64%	153,829
Oct 2, 2024	1.10	1.26	1.08	1.22	1.22	19.61%	652,909
Oct 1, 2024	0.91	1.03	0.91	1.02	1.02	8.51%	167,409
Sep 30, 2024	1.00	1.07	0.92	0.94	0.94	4.50%	546,464
Sep 27, 2024	0.86	0.98	0.84	0.90	0.90	8.37%	350,652
Sep 26, 2024	0.79	0.85	0.78	0.83	0.83	14.28%	229,600
Sep 25, 2024	0.76	0.76	0.73	0.73	0.73	-3.25%	10,120
Sep 24, 2024	0.74	0.76	0.72	0.75	0.75	1.72%	63,600
Sep 23, 2024	0.73	0.76	0.72	0.74	0.74	0.41%	51,222
Sep 20, 2024	0.76	0.76	0.71	0.74	0.74	-0.14%	15,700
Sep 19, 2024	0.75	0.83	0.69	0.74	0.74	-6.69%	257,213
Sep 18, 2024	0.80	0.80	0.77	0.79	0.79	-4.85%	49,064
Sep 17, 2024	0.80	0.84	0.80	0.83	0.83	3.62%	15,844
Sep 16, 2024	0.81	0.81	0.78	0.80	0.80	-4.75%	27,032
Sep 13, 2024	0.84	0.84	0.78	0.84	0.84	7.68%	19,342
Sep 12, 2024	0.82	0.82	0.78	0.78	0.78	-5.41%	19,695
Sep 11, 2024	0.80	0.85	0.77	0.82	0.82	2.43%	53,440
Sep 10, 2024	0.78	0.84	0.78	0.81	0.81	3.21%	75,600
Sep 9, 2024	0.82	0.83	0.78	0.78	0.78	-4.29%	90,600
Sep 6, 2024	0.85	0.86	0.81	0.82	0.82	-1.69%	65,073
Sep 5, 2024	0.81	0.85	0.81	0.83	0.83	2.22%	36,700
Sep 4, 2024	0.83	0.85	0.81	0.81	0.81	-5.59%	88,347
Sep 3, 2024	0.83	0.86	0.81	0.86	0.86	0.73%	70,327
Aug 30, 2024	0.84	0.88	0.83	0.85	0.85	-1.88%	39,200
Aug 29, 2024	0.82	0.90	0.82	0.87	0.87	-1.87%	221,888
Aug 28, 2024	0.89	0.90	0.85	0.89	0.89	-2.67%	28,300
Aug 27, 2024	0.82	0.93	0.82	0.91	0.91	8.33%	214,700
Aug 26, 2024	0.86	0.90	0.81	0.84	0.84	-0.47%	69,047
Aug 23, 2024	0.94	0.94	0.81	0.84	0.84	-4.19%	321,527
Aug 22, 2024	0.95	0.96	0.85	0.88	0.88	-4.25%	152,347
Aug 21, 2024	0.89	0.92	0.86	0.92	0.92	6.36%	36,332
Aug 20, 2024	0.87	0.92	0.81	0.87	0.87	-0.03%	122,597
Aug 19, 2024	0.87	0.90	0.85	0.87	0.87	0.62%	43,921
Aug 16, 2024	0.87	0.88	0.85	0.86	0.86	-2.27%	82,573
Aug 15, 2024	0.97	0.97	0.86	0.88	0.88	-10.20%	225,924
Aug 14, 2024	0.97	0.98	0.90	0.98	0.98	2.08%	19,111
Aug 13, 2024	0.88	0.97	0.88	0.96	0.96	9.09%	88,627
Aug 12, 2024	0.85	0.92	0.83	0.88	0.88	1.15%	63,328
Aug 9, 2024	0.94	0.94	0.87	0.87	0.87	-4.22%	14,322
Aug 8, 2024	0.85	0.92	0.85	0.91	0.91	5.59%	28,600
Aug 7, 2024	0.89	0.90	0.86	0.86	0.86	-1.80%	19,200
Aug 6, 2024	0.90	0.90	0.86	0.88	0.88	2.41%	3,200
Aug 5, 2024	0.87	0.87	0.85	0.86	0.86	-0.65%	68,200
Aug 2, 2024	0.90	0.90	0.86	0.86	0.86	-4.47%	71,034
Aug 1, 2024	0.92	0.96	0.90	0.90	0.90	-4.32%	49,600