Skip to main content
So-Young International Inc. (SY)
NASDAQ: SY · Real-Time Price · USD
0.920
-0.015 (-1.57%)
Mar 3, 2025, 12:05 PM EST - Market open

So-Young International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 20250.920.980.910.940.94-1.58%109,121
Feb 27, 20250.950.990.930.950.95-3.00%61,798
Feb 26, 20250.951.000.950.980.983.09%66,428
Feb 25, 20250.980.980.950.950.95-3.21%54,713
Feb 24, 20250.990.990.970.980.98-0.85%100,418
Feb 21, 20250.970.990.970.990.992.05%90,978
Feb 20, 20251.001.000.960.970.97-2.90%194,905
Feb 19, 20250.941.000.941.001.006.57%172,738
Feb 18, 20250.960.990.920.940.94-1.33%286,944
Feb 14, 20250.930.960.920.950.95-152,431
Feb 13, 20250.920.950.920.950.951.59%38,181
Feb 12, 20250.930.980.910.940.940.55%130,436
Feb 11, 20250.930.980.920.930.930.24%76,331
Feb 10, 20250.900.990.900.930.934.24%83,079
Feb 7, 20250.880.930.880.890.890.95%92,965
Feb 6, 20250.850.900.850.880.88-3.11%15,183
Feb 5, 20250.870.910.870.910.912.11%15,867
Feb 4, 20250.870.900.840.890.893.62%105,548
Feb 3, 20250.900.920.810.860.86-6.10%36,986
Jan 31, 20250.860.920.860.920.921.74%10,723
Jan 30, 20250.860.930.860.900.900.96%57,046
Jan 29, 20250.870.930.840.890.897.55%27,920
Jan 28, 20250.860.870.820.830.83-3.60%68,092
Jan 27, 20250.910.930.860.860.86-7.81%143,448
Jan 24, 20250.950.950.910.930.933.67%68,188
Jan 23, 20250.930.930.900.900.901.11%6,575
Jan 22, 20250.890.950.890.890.89-1.10%39,704
Jan 21, 20250.890.910.890.900.90-3.23%18,025
Jan 17, 20250.940.950.890.930.93-1.59%23,257
Jan 16, 20250.960.960.900.950.951.13%8,379
Jan 15, 20250.890.950.890.930.932.68%34,109
Jan 14, 20250.920.930.900.910.91-0.33%18,377
Jan 13, 20250.890.910.890.910.913.14%12,032
Jan 10, 20250.910.940.880.890.89-6.08%25,208
Jan 8, 20250.860.950.860.940.949.58%78,403
Jan 7, 20250.860.860.840.860.860.59%13,043
Jan 6, 20250.820.880.820.860.861.79%33,420
Jan 3, 20250.830.840.830.840.842.39%15,366
Jan 2, 20250.810.850.810.820.82-1.16%32,672
Dec 31, 20240.780.850.780.830.836.41%61,201
Dec 30, 20240.800.840.770.780.78-4.90%102,411
Dec 27, 20240.840.840.800.820.82-2.01%17,618
Dec 26, 20240.800.840.800.840.845.95%84,238
Dec 24, 20240.770.810.770.790.792.61%28,873
Dec 23, 20240.760.780.760.770.77-0.01%35,026
Dec 20, 20240.790.790.760.770.77-1.84%139,744
Dec 19, 20240.800.800.780.780.780.36%34,021
Dec 18, 20240.810.810.780.780.78-2.31%75,166
Dec 17, 20240.800.800.800.800.800.01%68,136
Dec 16, 20240.800.820.800.800.80-45,161
Dec 13, 20240.800.810.800.800.80-65,994
Dec 12, 20240.800.820.800.800.80-42,638
Dec 11, 20240.810.850.800.800.80-1.38%75,512
Dec 10, 20240.860.880.810.810.81-7.03%68,204
Dec 9, 20240.810.880.810.870.8711.86%131,658
Dec 6, 20240.820.820.780.780.78-1.89%56,507
Dec 5, 20240.780.810.740.800.804.47%223,924
Dec 4, 20240.800.810.760.760.76-5.30%195,379
Dec 3, 20240.810.820.780.800.80-0.91%55,738
Dec 2, 20240.820.840.800.810.81-2.29%132,466
Nov 29, 20240.850.860.830.830.83-30,867
Nov 27, 20240.820.860.810.830.831.10%43,429
Nov 26, 20240.870.870.820.820.82-5.47%85,338
Nov 25, 20240.850.870.820.870.874.64%75,616
Nov 22, 20240.880.880.810.830.83-7.68%89,199
Nov 21, 20240.890.920.870.900.908.31%39,087
Nov 20, 20240.900.950.830.830.83-6.75%137,794
Nov 19, 20240.900.950.890.890.89-2.20%64,854
Nov 18, 20240.890.950.880.910.912.49%90,356
Nov 15, 20240.900.910.880.890.890.91%59,308
Nov 14, 20240.850.920.850.880.8810.04%133,526
Nov 13, 20240.730.860.730.800.8012.48%123,573
Nov 12, 20240.850.850.660.710.71-16.46%299,363
Nov 11, 20240.860.860.850.850.85-1.63%40,257
Nov 8, 20240.920.950.870.870.87-4.92%70,211
Nov 7, 20240.860.940.860.910.917.02%112,041
Nov 6, 20240.870.880.810.850.85-4.90%78,062
Nov 5, 20240.910.930.870.890.892.48%48,248
Nov 4, 20240.880.880.850.870.871.32%74,616
Nov 1, 20240.860.910.860.860.86-3.81%114,375
Oct 31, 20240.910.950.860.900.90-3.22%67,769
Oct 30, 20240.970.970.920.930.93-3.65%89,094
Oct 29, 20240.961.000.960.960.96-2.04%27,190
Oct 28, 20241.001.010.910.980.98-2.49%38,616
Oct 25, 20241.051.050.991.011.01-4.29%32,454
Oct 24, 20241.001.061.001.051.055.53%103,517
Oct 23, 20241.001.030.951.001.00-0.50%15,521
Oct 22, 20241.011.010.991.001.00-0.50%37,143
Oct 21, 20241.041.040.971.011.01-0.99%60,945
Oct 18, 20241.041.061.001.021.022.84%66,205
Oct 17, 20240.980.990.940.990.99-0.30%24,685
Oct 16, 20241.031.030.960.990.99-3.32%62,052
Oct 15, 20241.071.071.001.021.02-6.06%71,983
Oct 14, 20241.061.171.051.091.090.93%97,963
Oct 11, 20241.031.081.031.081.083.85%41,213
Oct 10, 20241.061.081.041.041.04-1.89%49,888
Oct 9, 20241.091.091.021.061.06-4.50%60,265
Oct 8, 20241.061.131.001.111.11-3.48%141,476
Oct 7, 20241.221.241.141.151.15-4.96%248,539
Oct 4, 20241.201.251.141.211.211.26%226,703