So-Young International Inc. (SY)
NASDAQ: SY · Real-Time Price · USD
2.760
+0.040 (1.47%)
At close: Apr 27, 2026, 4:00 PM EDT
2.700
-0.060 (-2.17%)
After-hours: Apr 27, 2026, 7:53 PM EDT
So-Young International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.73 | 2.78 | 2.72 | 2.76 | 2.76 | 1.47% | 168,440 |
| Apr 24, 2026 | 2.70 | 2.73 | 2.67 | 2.72 | 2.72 | 0.74% | 215,721 |
| Apr 23, 2026 | 2.83 | 2.83 | 2.64 | 2.70 | 2.70 | -5.26% | 646,425 |
| Apr 22, 2026 | 2.81 | 2.87 | 2.80 | 2.85 | 2.85 | 1.79% | 299,491 |
| Apr 21, 2026 | 2.89 | 2.94 | 2.78 | 2.80 | 2.80 | -3.45% | 244,448 |
| Apr 20, 2026 | 2.83 | 2.91 | 2.79 | 2.90 | 2.90 | 2.47% | 212,075 |
| Apr 17, 2026 | 2.83 | 2.87 | 2.78 | 2.83 | 2.83 | 1.07% | 444,866 |
| Apr 16, 2026 | 2.73 | 2.85 | 2.71 | 2.80 | 2.80 | 2.19% | 333,397 |
| Apr 15, 2026 | 2.74 | 2.79 | 2.71 | 2.74 | 2.74 | -0.72% | 202,747 |
| Apr 14, 2026 | 2.70 | 2.77 | 2.68 | 2.76 | 2.76 | 2.60% | 438,202 |
| Apr 13, 2026 | 2.61 | 2.69 | 2.61 | 2.69 | 2.69 | 4.26% | 245,862 |
| Apr 10, 2026 | 2.76 | 2.81 | 2.53 | 2.58 | 2.58 | -6.18% | 456,823 |
| Apr 9, 2026 | 2.84 | 2.84 | 2.62 | 2.75 | 2.75 | -4.18% | 670,394 |
| Apr 8, 2026 | 2.81 | 2.90 | 2.79 | 2.87 | 2.87 | 5.90% | 343,536 |
| Apr 7, 2026 | 2.81 | 2.82 | 2.65 | 2.71 | 2.71 | -3.56% | 692,688 |
| Apr 6, 2026 | 2.81 | 2.92 | 2.74 | 2.81 | 2.81 | -2.09% | 683,435 |
| Apr 2, 2026 | 2.73 | 2.89 | 2.65 | 2.87 | 2.87 | 4.36% | 495,845 |
| Apr 1, 2026 | 2.77 | 2.87 | 2.75 | 2.75 | 2.75 | 0.73% | 483,678 |
| Mar 31, 2026 | 2.59 | 2.79 | 2.59 | 2.73 | 2.73 | 5.41% | 813,536 |
| Mar 30, 2026 | 2.72 | 2.75 | 2.56 | 2.59 | 2.59 | -4.25% | 818,787 |
| Mar 27, 2026 | 2.85 | 2.88 | 2.70 | 2.71 | 2.71 | -4.42% | 767,418 |
| Mar 26, 2026 | 3.12 | 3.19 | 2.83 | 2.83 | 2.83 | -11.29% | 646,027 |
| Mar 25, 2026 | 2.86 | 3.20 | 2.70 | 3.19 | 3.19 | 9.62% | 1,129,868 |
| Mar 24, 2026 | 2.90 | 3.01 | 2.87 | 2.91 | 2.91 | - | 455,366 |
| Mar 23, 2026 | 2.90 | 3.04 | 2.90 | 2.91 | 2.91 | 0.34% | 644,817 |
| Mar 20, 2026 | 2.93 | 2.97 | 2.88 | 2.90 | 2.90 | -1.69% | 379,874 |
| Mar 19, 2026 | 3.07 | 3.09 | 2.91 | 2.95 | 2.95 | -6.05% | 370,679 |
| Mar 18, 2026 | 3.34 | 3.37 | 3.13 | 3.14 | 3.14 | -5.99% | 678,149 |
| Mar 17, 2026 | 3.19 | 3.38 | 3.19 | 3.34 | 3.34 | 5.36% | 352,538 |
| Mar 16, 2026 | 3.06 | 3.19 | 3.05 | 3.17 | 3.17 | 3.93% | 207,488 |
| Mar 13, 2026 | 3.12 | 3.24 | 3.02 | 3.05 | 3.05 | -1.93% | 215,992 |
| Mar 12, 2026 | 3.17 | 3.18 | 3.05 | 3.11 | 3.11 | -1.89% | 216,729 |
| Mar 11, 2026 | 3.12 | 3.19 | 3.07 | 3.17 | 3.17 | 1.28% | 223,080 |
| Mar 10, 2026 | 3.03 | 3.23 | 2.99 | 3.13 | 3.13 | 1.29% | 587,521 |
| Mar 9, 2026 | 2.97 | 3.11 | 2.91 | 3.09 | 3.09 | 1.31% | 305,694 |
| Mar 6, 2026 | 2.92 | 3.13 | 2.92 | 3.05 | 3.05 | 4.81% | 553,036 |
| Mar 5, 2026 | 2.90 | 3.00 | 2.87 | 2.91 | 2.91 | 1.04% | 362,481 |
| Mar 4, 2026 | 2.87 | 2.95 | 2.84 | 2.88 | 2.88 | 3.60% | 452,924 |
| Mar 3, 2026 | 3.03 | 3.03 | 2.78 | 2.78 | 2.78 | -11.18% | 1,226,917 |
| Mar 2, 2026 | 3.02 | 3.17 | 3.01 | 3.13 | 3.13 | 0.64% | 318,718 |
| Feb 27, 2026 | 3.18 | 3.23 | 3.11 | 3.11 | 3.11 | -1.89% | 332,909 |
| Feb 26, 2026 | 3.25 | 3.31 | 3.14 | 3.17 | 3.17 | -2.76% | 305,910 |
| Feb 25, 2026 | 3.25 | 3.35 | 3.25 | 3.26 | 3.26 | 0.62% | 221,318 |
| Feb 24, 2026 | 3.22 | 3.27 | 3.17 | 3.24 | 3.24 | -0.31% | 321,062 |
| Feb 23, 2026 | 3.16 | 3.33 | 3.16 | 3.25 | 3.25 | 3.50% | 201,933 |
| Feb 20, 2026 | 3.14 | 3.20 | 3.10 | 3.14 | 3.14 | -1.26% | 298,203 |
| Feb 19, 2026 | 3.17 | 3.22 | 3.09 | 3.18 | 3.18 | 0.63% | 176,592 |
| Feb 18, 2026 | 3.14 | 3.26 | 3.11 | 3.16 | 3.16 | 1.94% | 356,213 |
| 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 |