So-Young International Inc. (SY)
NASDAQ: SY · Real-Time Price · USD
4.140
+0.400 (10.70%)
At close: Sep 8, 2025, 4:00 PM
4.110
-0.030 (-0.72%)
Pre-market: Sep 9, 2025, 4:11 AM EDT
So-Young International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.83 | 4.16 | 3.83 | 4.14 | 4.14 | 10.70% | 2,510,227 |
| Sep 5, 2025 | 3.46 | 3.78 | 3.37 | 3.74 | 3.74 | 8.09% | 2,228,198 |
| Sep 4, 2025 | 3.59 | 3.65 | 3.43 | 3.46 | 3.46 | -4.68% | 761,921 |
| Sep 3, 2025 | 3.76 | 3.82 | 3.50 | 3.63 | 3.63 | -4.22% | 1,473,461 |
| Sep 2, 2025 | 3.76 | 3.84 | 3.68 | 3.79 | 3.79 | -1.30% | 977,616 |
| Aug 29, 2025 | 3.96 | 3.96 | 3.81 | 3.84 | 3.84 | -2.29% | 544,800 |
| Aug 28, 2025 | 4.00 | 4.24 | 3.81 | 3.93 | 3.93 | - | 1,355,096 |
| Aug 27, 2025 | 4.19 | 4.21 | 3.92 | 3.93 | 3.93 | -7.96% | 872,819 |
| Aug 26, 2025 | 4.08 | 4.43 | 4.08 | 4.27 | 4.27 | 5.96% | 1,181,933 |
| Aug 25, 2025 | 4.14 | 4.49 | 4.01 | 4.03 | 4.03 | -0.49% | 4,141,925 |
| Aug 22, 2025 | 3.95 | 4.08 | 3.93 | 4.05 | 4.05 | 4.11% | 733,058 |
| Aug 21, 2025 | 4.01 | 4.07 | 3.86 | 3.89 | 3.89 | -4.19% | 808,778 |
| Aug 20, 2025 | 3.76 | 4.15 | 3.70 | 4.06 | 4.06 | 9.43% | 1,776,073 |
| Aug 19, 2025 | 3.64 | 3.89 | 3.49 | 3.71 | 3.71 | 2.63% | 2,330,351 |
| Aug 18, 2025 | 3.98 | 4.02 | 3.45 | 3.62 | 3.62 | -3.34% | 5,573,830 |
| Aug 15, 2025 | 4.33 | 4.67 | 3.67 | 3.74 | 3.74 | -22.73% | 6,089,109 |
| Aug 14, 2025 | 5.02 | 5.10 | 4.80 | 4.84 | 4.84 | -5.10% | 1,320,076 |
| Aug 13, 2025 | 4.91 | 5.35 | 4.70 | 5.10 | 5.10 | 6.03% | 1,996,867 |
| Aug 12, 2025 | 4.74 | 5.03 | 4.70 | 4.81 | 4.81 | 4.57% | 744,123 |
| Aug 11, 2025 | 5.08 | 5.28 | 4.53 | 4.60 | 4.60 | -7.82% | 1,827,155 |
| Aug 8, 2025 | 4.87 | 5.14 | 4.87 | 4.99 | 4.99 | 3.31% | 875,115 |
| Aug 7, 2025 | 4.93 | 5.20 | 4.83 | 4.83 | 4.83 | -2.03% | 900,111 |
| Aug 6, 2025 | 4.95 | 5.19 | 4.80 | 4.93 | 4.93 | 0.20% | 978,293 |
| Aug 5, 2025 | 4.65 | 5.06 | 4.55 | 4.92 | 4.92 | 3.36% | 1,022,831 |
| Aug 4, 2025 | 4.45 | 4.89 | 4.43 | 4.76 | 4.76 | 10.19% | 1,206,419 |
| Aug 1, 2025 | 4.40 | 4.79 | 4.30 | 4.32 | 4.32 | -2.92% | 1,361,440 |
| Jul 31, 2025 | 4.97 | 5.09 | 4.45 | 4.45 | 4.45 | -9.92% | 794,383 |
| Jul 30, 2025 | 5.05 | 5.30 | 4.70 | 4.94 | 4.94 | -1.20% | 1,875,021 |
| Jul 29, 2025 | 5.02 | 5.17 | 4.75 | 5.00 | 5.00 | -1.19% | 2,466,817 |
| Jul 28, 2025 | 4.83 | 5.25 | 4.80 | 5.06 | 5.06 | 9.05% | 2,086,382 |
| Jul 25, 2025 | 4.94 | 5.05 | 4.45 | 4.64 | 4.64 | -1.90% | 1,565,785 |
| Jul 24, 2025 | 5.39 | 5.43 | 4.66 | 4.73 | 4.73 | -13.84% | 1,792,715 |
| Jul 23, 2025 | 5.33 | 5.65 | 5.13 | 5.49 | 5.49 | 3.00% | 1,330,920 |
| Jul 22, 2025 | 5.67 | 5.77 | 5.05 | 5.33 | 5.33 | -6.98% | 1,964,953 |
| Jul 21, 2025 | 5.87 | 6.28 | 5.48 | 5.73 | 5.73 | -2.39% | 3,471,020 |
| Jul 18, 2025 | 5.05 | 5.90 | 5.05 | 5.87 | 5.87 | 17.40% | 4,223,079 |
| Jul 17, 2025 | 5.34 | 5.34 | 4.90 | 5.00 | 5.00 | -4.21% | 1,998,315 |
| Jul 16, 2025 | 4.55 | 5.38 | 4.44 | 5.22 | 5.22 | 16.26% | 5,257,727 |
| Jul 15, 2025 | 4.55 | 4.55 | 4.20 | 4.49 | 4.49 | 5.90% | 2,346,714 |
| Jul 14, 2025 | 4.01 | 4.78 | 4.00 | 4.24 | 4.24 | 10.42% | 4,683,866 |
| Jul 11, 2025 | 3.77 | 4.19 | 3.60 | 3.84 | 3.84 | 0.26% | 2,568,632 |
| Jul 10, 2025 | 4.48 | 4.48 | 3.75 | 3.83 | 3.83 | -11.75% | 2,999,245 |
| Jul 9, 2025 | 4.13 | 4.65 | 3.82 | 4.34 | 4.34 | 4.08% | 4,641,833 |
| Jul 8, 2025 | 4.69 | 4.84 | 3.87 | 4.17 | 4.17 | -3.02% | 5,905,530 |
| Jul 7, 2025 | 3.60 | 4.39 | 3.60 | 4.30 | 4.30 | 32.31% | 7,174,185 |
| Jul 3, 2025 | 3.52 | 4.07 | 2.97 | 3.25 | 3.25 | -2.40% | 6,397,599 |
| Jul 2, 2025 | 2.87 | 3.60 | 2.87 | 3.33 | 3.33 | 17.46% | 3,817,773 |
| Jul 1, 2025 | 2.95 | 3.40 | 2.58 | 2.84 | 2.84 | -8.55% | 5,233,699 |
| Jun 30, 2025 | 2.62 | 3.24 | 2.45 | 3.10 | 3.10 | 30.80% | 5,167,419 |
| Jun 27, 2025 | 2.22 | 2.43 | 2.17 | 2.37 | 2.37 | 14.77% | 2,475,953 |