So-Young International Inc. (SY)
NASDAQ: SY · Real-Time Price · USD
3.100
-0.150 (-4.62%)
Feb 17, 2026, 4:00 PM EST - Market closed
So-Young International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 3.25 | 3.36 | 3.06 | 3.10 | 3.10 | -4.62% | 605,231 |
| Feb 13, 2026 | 3.43 | 3.49 | 3.23 | 3.25 | 3.25 | -5.80% | 856,079 |
| Feb 12, 2026 | 3.71 | 3.74 | 3.38 | 3.45 | 3.45 | -6.76% | 933,589 |
| Feb 11, 2026 | 3.90 | 3.90 | 3.52 | 3.70 | 3.70 | -0.27% | 1,578,504 |
| Feb 10, 2026 | 3.40 | 3.73 | 3.40 | 3.71 | 3.71 | 8.80% | 1,790,296 |
| Feb 9, 2026 | 3.38 | 3.59 | 3.28 | 3.41 | 3.41 | 1.49% | 910,450 |
| Feb 6, 2026 | 3.03 | 3.37 | 3.01 | 3.36 | 3.36 | 13.13% | 696,696 |
| Feb 5, 2026 | 2.88 | 3.04 | 2.84 | 2.97 | 2.97 | 0.68% | 683,441 |
| Feb 4, 2026 | 2.89 | 3.14 | 2.86 | 2.95 | 2.95 | 2.08% | 1,076,097 |
| Feb 3, 2026 | 2.88 | 2.92 | 2.78 | 2.89 | 2.89 | 2.48% | 477,930 |
| Feb 2, 2026 | 2.80 | 2.99 | 2.80 | 2.82 | 2.82 | -0.70% | 585,470 |
| Jan 30, 2026 | 2.76 | 2.87 | 2.75 | 2.84 | 2.84 | -1.73% | 578,688 |
| Jan 29, 2026 | 2.92 | 2.92 | 2.77 | 2.89 | 2.89 | -1.37% | 782,930 |
| Jan 28, 2026 | 3.09 | 3.25 | 2.92 | 2.93 | 2.93 | -3.62% | 578,143 |
| Jan 27, 2026 | 3.09 | 3.30 | 3.00 | 3.04 | 3.04 | -0.33% | 755,377 |
| Jan 26, 2026 | 2.92 | 3.10 | 2.90 | 3.05 | 3.05 | 5.54% | 733,889 |
| Jan 23, 2026 | 2.97 | 3.07 | 2.89 | 2.89 | 2.89 | -2.69% | 633,028 |
| Jan 22, 2026 | 3.10 | 3.13 | 2.95 | 2.97 | 2.97 | -3.26% | 391,999 |
| Jan 21, 2026 | 2.71 | 3.14 | 2.70 | 3.07 | 3.07 | 14.55% | 1,266,167 |
| Jan 20, 2026 | 2.61 | 2.75 | 2.61 | 2.68 | 2.68 | 0.37% | 529,374 |
| Jan 16, 2026 | 2.68 | 2.71 | 2.61 | 2.67 | 2.67 | 0.75% | 273,838 |
| Jan 15, 2026 | 2.69 | 2.70 | 2.61 | 2.65 | 2.65 | -1.85% | 310,255 |
| Jan 14, 2026 | 2.66 | 2.73 | 2.63 | 2.70 | 2.70 | 0.75% | 579,879 |
| Jan 13, 2026 | 2.76 | 2.80 | 2.63 | 2.68 | 2.68 | -2.90% | 291,490 |
| Jan 12, 2026 | 2.62 | 2.80 | 2.61 | 2.76 | 2.76 | 4.55% | 385,583 |
| Jan 9, 2026 | 2.63 | 2.68 | 2.59 | 2.64 | 2.64 | 1.15% | 213,216 |
| Jan 8, 2026 | 2.54 | 2.63 | 2.46 | 2.61 | 2.61 | 1.95% | 410,932 |
| Jan 7, 2026 | 2.65 | 2.65 | 2.51 | 2.56 | 2.56 | -3.03% | 482,581 |
| Jan 6, 2026 | 2.77 | 2.77 | 2.56 | 2.64 | 2.64 | -3.30% | 776,239 |
| Jan 5, 2026 | 2.68 | 2.77 | 2.63 | 2.73 | 2.73 | 2.25% | 336,630 |
| Jan 2, 2026 | 2.62 | 2.75 | 2.60 | 2.67 | 2.67 | 4.30% | 296,898 |
| Dec 31, 2025 | 2.49 | 2.59 | 2.49 | 2.56 | 2.56 | 1.59% | 530,750 |
| Dec 30, 2025 | 2.49 | 2.64 | 2.48 | 2.52 | 2.52 | 1.20% | 552,519 |
| Dec 29, 2025 | 2.57 | 2.66 | 2.45 | 2.49 | 2.49 | -5.32% | 1,658,746 |
| Dec 26, 2025 | 2.76 | 2.80 | 2.56 | 2.63 | 2.63 | -6.07% | 1,015,381 |
| Dec 24, 2025 | 2.90 | 2.90 | 2.69 | 2.80 | 2.80 | -3.45% | 1,069,521 |
| Dec 23, 2025 | 2.85 | 2.91 | 2.83 | 2.90 | 2.90 | 0.35% | 406,131 |
| Dec 22, 2025 | 2.89 | 2.93 | 2.83 | 2.89 | 2.89 | 0.35% | 489,336 |
| Dec 19, 2025 | 2.85 | 3.00 | 2.85 | 2.88 | 2.88 | 2.13% | 423,147 |
| Dec 18, 2025 | 2.88 | 3.00 | 2.78 | 2.82 | 2.82 | - | 440,182 |
| Dec 17, 2025 | 2.94 | 3.00 | 2.82 | 2.82 | 2.82 | -3.75% | 466,096 |
| Dec 16, 2025 | 2.87 | 2.95 | 2.86 | 2.93 | 2.93 | 0.69% | 537,357 |
| Dec 15, 2025 | 3.07 | 3.07 | 2.90 | 2.91 | 2.91 | -5.83% | 339,382 |
| Dec 12, 2025 | 3.10 | 3.22 | 3.03 | 3.09 | 3.09 | -0.64% | 288,275 |
| Dec 11, 2025 | 3.26 | 3.26 | 3.09 | 3.11 | 3.11 | -5.18% | 355,998 |
| Dec 10, 2025 | 3.28 | 3.33 | 3.11 | 3.28 | 3.28 | 0.61% | 515,584 |
| Dec 9, 2025 | 3.13 | 3.30 | 3.12 | 3.26 | 3.26 | 2.84% | 702,314 |
| Dec 8, 2025 | 3.14 | 3.23 | 3.13 | 3.17 | 3.17 | 1.60% | 323,664 |
| Dec 5, 2025 | 3.14 | 3.26 | 3.08 | 3.12 | 3.12 | 0.32% | 559,243 |
| Dec 4, 2025 | 3.03 | 3.12 | 2.97 | 3.11 | 3.11 | 1.30% | 482,489 |