So-Young International Inc. (SY)
NASDAQ: SY · Real-Time Price · USD
0.8399
+0.0198 (2.41%)
Apr 28, 2025, 4:00 PM EDT - Market closed
So-Young International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.84 | 0.86 | 0.81 | 0.82 | 0.82 | 0.48% | 27,596 |
| Apr 25, 2025 | 0.81 | 0.86 | 0.81 | 0.82 | 0.82 | -0.11% | 3,091 |
| Apr 24, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -3.41% | 8,902 |
| Apr 23, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 2.41% | 51,277 |
| Apr 22, 2025 | 0.80 | 0.84 | 0.80 | 0.83 | 0.83 | 3.75% | 74,096 |
| Apr 21, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -2.44% | 28,857 |
| Apr 17, 2025 | 0.82 | 0.82 | 0.80 | 0.82 | 0.82 | 2.24% | 7,967 |
| Apr 16, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -3.95% | 10,222 |
| Apr 15, 2025 | 0.81 | 0.86 | 0.75 | 0.84 | 0.84 | 2.77% | 30,210 |
| Apr 14, 2025 | 0.77 | 0.85 | 0.77 | 0.81 | 0.81 | 6.77% | 156,632 |
| Apr 11, 2025 | 0.77 | 0.83 | 0.75 | 0.76 | 0.76 | -1.17% | 32,446 |
| Apr 10, 2025 | 0.72 | 0.86 | 0.72 | 0.77 | 0.77 | 7.74% | 95,184 |
| Apr 9, 2025 | 0.74 | 0.80 | 0.67 | 0.71 | 0.71 | -2.23% | 973,263 |
| Apr 8, 2025 | 0.82 | 0.86 | 0.73 | 0.73 | 0.73 | -10.31% | 216,908 |
| Apr 7, 2025 | 0.78 | 0.86 | 0.76 | 0.82 | 0.79 | 1.87% | 62,274 |
| Apr 4, 2025 | 0.84 | 0.87 | 0.79 | 0.80 | 0.77 | -7.12% | 291,490 |
| Apr 3, 2025 | 0.87 | 0.91 | 0.85 | 0.86 | 0.81 | -4.31% | 192,543 |
| Apr 2, 2025 | 0.87 | 0.94 | 0.86 | 0.90 | 0.84 | 2.13% | 158,520 |
| Apr 1, 2025 | 0.85 | 0.93 | 0.85 | 0.88 | 0.83 | 6.17% | 170,325 |
| Mar 31, 2025 | 0.85 | 0.98 | 0.82 | 0.83 | 0.78 | -3.34% | 4,756,898 |
| Mar 28, 2025 | 0.93 | 0.94 | 0.82 | 0.86 | 0.81 | -9.63% | 217,020 |
| Mar 27, 2025 | 0.95 | 1.00 | 0.95 | 0.95 | 0.89 | 0.03% | 122,281 |
| Mar 26, 2025 | 0.95 | 0.98 | 0.94 | 0.95 | 0.89 | 1.05% | 67,987 |
| Mar 25, 2025 | 0.95 | 0.97 | 0.92 | 0.94 | 0.88 | -3.95% | 39,124 |
| Mar 24, 2025 | 1.00 | 1.05 | 0.88 | 0.98 | 0.92 | -4.97% | 211,246 |
| Mar 21, 2025 | 0.96 | 1.03 | 0.96 | 1.03 | 0.97 | 6.16% | 337,701 |
| Mar 20, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.91 | 0.54% | 201,810 |
| Mar 19, 2025 | 0.94 | 0.99 | 0.94 | 0.97 | 0.91 | 1.55% | 122,506 |
| Mar 18, 2025 | 0.99 | 1.00 | 0.95 | 0.95 | 0.89 | -4.01% | 276,989 |
| Mar 17, 2025 | 0.88 | 0.99 | 0.88 | 0.99 | 0.93 | 10.61% | 194,053 |
| Mar 14, 2025 | 0.91 | 0.98 | 0.87 | 0.90 | 0.84 | 2.17% | 203,631 |
| Mar 13, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | 0.82 | 0.11% | 81,676 |
| Mar 12, 2025 | 0.91 | 0.92 | 0.86 | 0.88 | 0.82 | 0.56% | 93,302 |
| Mar 11, 2025 | 0.87 | 0.91 | 0.87 | 0.87 | 0.82 | -2.24% | 47,762 |
| Mar 10, 2025 | 0.90 | 0.90 | 0.87 | 0.89 | 0.84 | -1.45% | 77,286 |
| Mar 7, 2025 | 0.92 | 0.93 | 0.90 | 0.90 | 0.85 | 0.34% | 20,782 |
| Mar 6, 2025 | 0.90 | 0.93 | 0.88 | 0.90 | 0.84 | -1.23% | 118,465 |
| Mar 5, 2025 | 0.90 | 0.94 | 0.87 | 0.91 | 0.86 | 1.24% | 88,857 |
| Mar 4, 2025 | 0.90 | 0.91 | 0.87 | 0.90 | 0.84 | -2.60% | 122,989 |
| Mar 3, 2025 | 0.92 | 0.98 | 0.91 | 0.92 | 0.87 | -1.18% | 107,682 |
| Feb 28, 2025 | 0.92 | 0.98 | 0.91 | 0.94 | 0.88 | -1.58% | 109,121 |
| Feb 27, 2025 | 0.95 | 0.99 | 0.93 | 0.95 | 0.89 | -3.00% | 61,798 |
| Feb 26, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.92 | 3.09% | 66,428 |
| Feb 25, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.89 | -3.21% | 54,713 |
| Feb 24, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.92 | -0.85% | 100,418 |
| Feb 21, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.93 | 2.05% | 90,978 |
| Feb 20, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.91 | -2.90% | 194,905 |
| Feb 19, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 0.94 | 6.57% | 172,738 |
| Feb 18, 2025 | 0.96 | 0.99 | 0.92 | 0.94 | 0.88 | -1.33% | 286,944 |
| Feb 14, 2025 | 0.93 | 0.96 | 0.92 | 0.95 | 0.89 | - | 152,431 |