So-Young International Inc. (SY)
NASDAQ: SY · Real-Time Price · USD
0.8865
-0.0136 (-1.51%)
Apr 3, 2025, 3:19 PM EDT - Market open
So-Young International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.87 | 0.91 | 0.86 | 0.88 | - | -1.79% | 192,024 |
| Apr 2, 2025 | 0.87 | 0.94 | 0.86 | 0.90 | 0.90 | 2.13% | 158,520 |
| Apr 1, 2025 | 0.85 | 0.93 | 0.85 | 0.88 | 0.88 | 6.17% | 170,325 |
| Mar 31, 2025 | 0.85 | 0.98 | 0.82 | 0.83 | 0.83 | -3.34% | 4,756,898 |
| Mar 28, 2025 | 0.93 | 0.94 | 0.82 | 0.86 | 0.86 | -9.63% | 217,020 |
| Mar 27, 2025 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | 0.03% | 122,281 |
| Mar 26, 2025 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | 1.05% | 67,987 |
| Mar 25, 2025 | 0.95 | 0.97 | 0.92 | 0.94 | 0.94 | -3.95% | 39,124 |
| Mar 24, 2025 | 1.00 | 1.05 | 0.88 | 0.98 | 0.98 | -4.97% | 211,246 |
| Mar 21, 2025 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | 6.16% | 337,701 |
| Mar 20, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | 0.54% | 201,810 |
| Mar 19, 2025 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | 1.55% | 122,506 |
| Mar 18, 2025 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -4.01% | 276,989 |
| Mar 17, 2025 | 0.88 | 0.99 | 0.88 | 0.99 | 0.99 | 10.61% | 194,053 |
| Mar 14, 2025 | 0.91 | 0.98 | 0.87 | 0.90 | 0.90 | 2.17% | 203,631 |
| Mar 13, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | 0.11% | 81,676 |
| Mar 12, 2025 | 0.91 | 0.92 | 0.86 | 0.88 | 0.88 | 0.56% | 93,302 |
| Mar 11, 2025 | 0.87 | 0.91 | 0.87 | 0.87 | 0.87 | -2.24% | 47,762 |
| Mar 10, 2025 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | -1.45% | 77,286 |
| Mar 7, 2025 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | 0.34% | 20,782 |
| Mar 6, 2025 | 0.90 | 0.93 | 0.88 | 0.90 | 0.90 | -1.23% | 118,465 |
| Mar 5, 2025 | 0.90 | 0.94 | 0.87 | 0.91 | 0.91 | 1.24% | 88,857 |
| Mar 4, 2025 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | -2.60% | 122,989 |
| Mar 3, 2025 | 0.92 | 0.98 | 0.91 | 0.92 | 0.92 | -1.18% | 107,682 |
| Feb 28, 2025 | 0.92 | 0.98 | 0.91 | 0.94 | 0.94 | -1.58% | 109,121 |
| Feb 27, 2025 | 0.95 | 0.99 | 0.93 | 0.95 | 0.95 | -3.00% | 61,798 |
| Feb 26, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 3.09% | 66,428 |
| Feb 25, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.21% | 54,713 |
| Feb 24, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.85% | 100,418 |
| Feb 21, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.05% | 90,978 |
| Feb 20, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -2.90% | 194,905 |
| Feb 19, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 6.57% | 172,738 |
| Feb 18, 2025 | 0.96 | 0.99 | 0.92 | 0.94 | 0.94 | -1.33% | 286,944 |
| Feb 14, 2025 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | - | 152,431 |
| Feb 13, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 1.59% | 38,181 |
| Feb 12, 2025 | 0.93 | 0.98 | 0.91 | 0.94 | 0.94 | 0.55% | 130,436 |
| Feb 11, 2025 | 0.93 | 0.98 | 0.92 | 0.93 | 0.93 | 0.24% | 76,331 |
| Feb 10, 2025 | 0.90 | 0.99 | 0.90 | 0.93 | 0.93 | 4.24% | 83,079 |
| Feb 7, 2025 | 0.88 | 0.93 | 0.88 | 0.89 | 0.89 | 0.95% | 92,965 |
| Feb 6, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | -3.11% | 15,183 |
| Feb 5, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 2.11% | 15,867 |
| Feb 4, 2025 | 0.87 | 0.90 | 0.84 | 0.89 | 0.89 | 3.62% | 105,548 |
| Feb 3, 2025 | 0.90 | 0.92 | 0.81 | 0.86 | 0.86 | -6.10% | 36,986 |
| Jan 31, 2025 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | 1.74% | 10,723 |
| Jan 30, 2025 | 0.86 | 0.93 | 0.86 | 0.90 | 0.90 | 0.96% | 57,046 |
| Jan 29, 2025 | 0.87 | 0.93 | 0.84 | 0.89 | 0.89 | 7.55% | 27,920 |
| Jan 28, 2025 | 0.86 | 0.87 | 0.82 | 0.83 | 0.83 | -3.60% | 68,092 |
| Jan 27, 2025 | 0.91 | 0.93 | 0.86 | 0.86 | 0.86 | -7.81% | 143,448 |
| Jan 24, 2025 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | 3.67% | 68,188 |
| Jan 23, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | 1.11% | 6,575 |