So-Young International Inc. (SY)
NASDAQ: SY · Real-Time Price · USD
0.873
+0.011 (1.32%)
At close: Nov 4, 2024, 4:00 PM
0.880
+0.007 (0.86%)
After-hours: Nov 4, 2024, 5:50 PM EST
So-Young International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | 1.32% | 72,094 |
Nov 1, 2024 | 0.86 | 0.91 | 0.86 | 0.86 | 0.86 | -3.81% | 114,375 |
Oct 31, 2024 | 0.91 | 0.95 | 0.86 | 0.90 | 0.90 | -3.22% | 67,769 |
Oct 30, 2024 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -3.65% | 89,094 |
Oct 29, 2024 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | -2.04% | 27,190 |
Oct 28, 2024 | 1.00 | 1.01 | 0.91 | 0.98 | 0.98 | -2.49% | 38,616 |
Oct 25, 2024 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -4.29% | 32,454 |
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 | -0.50% | 37,143 |
Oct 21, 2024 | 1.04 | 1.04 | 0.97 | 1.01 | 1.01 | -0.99% | 60,945 |
Oct 18, 2024 | 1.04 | 1.06 | 1.00 | 1.02 | 1.02 | 2.84% | 66,205 |
Oct 17, 2024 | 0.98 | 0.99 | 0.94 | 0.99 | 0.99 | -0.30% | 24,685 |
Oct 16, 2024 | 1.03 | 1.03 | 0.96 | 0.99 | 0.99 | -3.32% | 62,052 |
Oct 15, 2024 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | -6.06% | 71,983 |
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 | 1.04 | 1.04 | 1.04 | -1.89% | 49,888 |
Oct 9, 2024 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | -4.50% | 60,265 |
Oct 8, 2024 | 1.06 | 1.13 | 1.00 | 1.11 | 1.11 | -3.48% | 141,476 |
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 | 1.26% | 226,703 |
Oct 3, 2024 | 1.19 | 1.21 | 1.11 | 1.20 | 1.20 | -2.05% | 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% | 229,573 |
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% | 63,573 |
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% | 15,659 |
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% | 49,006 |
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% | 75,589 |
Sep 9, 2024 | 0.82 | 0.83 | 0.78 | 0.78 | 0.78 | -4.29% | 90,590 |
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% | 36,652 |
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% | 39,196 |
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% | 28,274 |
Aug 27, 2024 | 0.82 | 0.93 | 0.82 | 0.91 | 0.91 | 8.33% | 214,680 |
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% | 28,587 |
Aug 7, 2024 | 0.89 | 0.90 | 0.86 | 0.86 | 0.86 | -1.80% | 19,172 |
Aug 6, 2024 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | 2.41% | 3,164 |
Aug 5, 2024 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.65% | 68,162 |
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% | 49,566 |
Jul 31, 2024 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -0.84% | 11,317 |
Jul 30, 2024 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | -2.61% | 14,893 |
Jul 29, 2024 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 3.78% | 6,705 |
Jul 26, 2024 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | - | 31,065 |
Jul 25, 2024 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | - | 54,985 |
Jul 24, 2024 | 0.94 | 0.99 | 0.94 | 0.94 | 0.94 | -1.05% | 18,477 |
Jul 23, 2024 | 0.96 | 0.98 | 0.92 | 0.95 | 0.95 | -1.04% | 60,046 |
Jul 22, 2024 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | -1.04% | 22,763 |
Jul 19, 2024 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | 0.01% | 6,518 |
Jul 18, 2024 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.31% | 27,714 |
Jul 17, 2024 | 0.96 | 1.02 | 0.94 | 0.97 | 0.97 | 0.72% | 206,646 |
Jul 16, 2024 | 1.02 | 1.02 | 0.93 | 0.96 | 0.96 | -5.41% | 103,667 |
Jul 15, 2024 | 0.95 | 1.03 | 0.95 | 1.02 | 1.02 | -0.49% | 39,873 |
Jul 12, 2024 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | - | 33,794 |
Jul 11, 2024 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 31,094 |
Jul 10, 2024 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 23,121 |
Jul 9, 2024 | 0.98 | 1.09 | 0.98 | 1.05 | 1.05 | 3.96% | 160,778 |
Jul 8, 2024 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | - | 27,880 |
Jul 5, 2024 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | 0.50% | 71,881 |
Jul 3, 2024 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 1.31% | 25,929 |
Jul 2, 2024 | 0.90 | 1.03 | 0.89 | 0.99 | 0.99 | -2.75% | 206,871 |
Jul 1, 2024 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -4.23% | 40,262 |
Jun 28, 2024 | 1.01 | 1.09 | 1.00 | 1.07 | 1.07 | 2.40% | 112,951 |
Jun 27, 2024 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 0.97% | 46,270 |
Jun 26, 2024 | 1.03 | 1.09 | 1.02 | 1.03 | 1.03 | - | 39,337 |
Jun 25, 2024 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -3.74% | 60,684 |
Jun 24, 2024 | 1.09 | 1.09 | 1.03 | 1.07 | 1.07 | 2.88% | 41,464 |
Jun 21, 2024 | 1.07 | 1.09 | 1.03 | 1.04 | 1.04 | -2.89% | 19,521 |
Jun 20, 2024 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 3.98% | 96,830 |
Jun 18, 2024 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -3.74% | 24,143 |
Jun 17, 2024 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -3.17% | 32,301 |
Jun 14, 2024 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | 0.45% | 57,912 |
Jun 13, 2024 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -5.17% | 40,891 |