So-Young International Inc. (SY)
NASDAQ: SY · Real-Time Price · USD
2.020
+0.010 (0.50%)
Oct 30, 2026, 11:05 AM EDT - Market open
So-Young International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.96 | 2.06 | 1.96 | 2.02 | 2.02 | 0.50% | 132,230 |
| Oct 29, 2026 | 2.06 | 2.09 | 1.99 | 2.01 | 2.01 | -4.29% | 281,374 |
| Oct 28, 2026 | 2.12 | 2.18 | 2.07 | 2.10 | 2.10 | 0.48% | 82,030 |
| Oct 27, 2026 | 2.10 | 2.13 | 2.09 | 2.09 | 2.09 | -1.42% | 94,985 |
| Oct 26, 2026 | 2.12 | 2.14 | 2.08 | 2.12 | 2.12 | 0.47% | 116,690 |
| Oct 23, 2026 | 2.08 | 2.14 | 2.08 | 2.11 | 2.11 | -0.94% | 139,213 |
| Oct 22, 2026 | 2.18 | 2.18 | 2.11 | 2.13 | 2.13 | -2.74% | 266,526 |
| Oct 21, 2026 | 2.26 | 2.26 | 2.18 | 2.19 | 2.19 | -3.10% | 165,800 |
| Oct 20, 2026 | 2.20 | 2.30 | 2.20 | 2.26 | 2.26 | 0.44% | 77,968 |
| Oct 19, 2026 | 2.25 | 2.29 | 2.21 | 2.25 | 2.25 | -0.88% | 98,477 |
| Oct 16, 2026 | 2.25 | 2.34 | 2.22 | 2.27 | 2.27 | -2.99% | 647,475 |
| Oct 15, 2026 | 2.39 | 2.42 | 2.33 | 2.34 | 2.34 | -4.49% | 319,216 |
| Oct 14, 2026 | 2.60 | 2.65 | 2.44 | 2.45 | 2.45 | -7.55% | 228,234 |
| Oct 13, 2026 | 2.56 | 2.66 | 2.53 | 2.65 | 2.65 | 3.52% | 98,304 |
| Oct 12, 2026 | 2.50 | 2.57 | 2.41 | 2.56 | 2.56 | 2.81% | 406,262 |
| Oct 9, 2026 | 2.46 | 2.54 | 2.46 | 2.49 | 2.49 | 0.40% | 94,263 |
| Oct 8, 2026 | 2.50 | 2.57 | 2.45 | 2.48 | 2.48 | -2.75% | 99,498 |
| Oct 7, 2026 | 2.59 | 2.60 | 2.43 | 2.55 | 2.55 | -0.78% | 416,325 |
| Oct 6, 2026 | 2.74 | 2.76 | 2.54 | 2.57 | 2.57 | -6.20% | 300,287 |
| Oct 5, 2026 | 2.73 | 2.83 | 2.70 | 2.74 | 2.74 | -0.36% | 481,789 |
| Oct 2, 2026 | 2.70 | 2.79 | 2.60 | 2.75 | 2.75 | 1.85% | 232,599 |
| Oct 1, 2026 | 2.64 | 2.72 | 2.64 | 2.70 | 2.70 | 1.12% | 242,485 |
| Sep 30, 2026 | 2.71 | 2.71 | 2.60 | 2.67 | 2.67 | -1.48% | 356,009 |
| Sep 29, 2026 | 2.67 | 2.73 | 2.63 | 2.71 | 2.71 | 0.74% | 293,753 |
| Sep 28, 2026 | 2.69 | 2.73 | 2.66 | 2.69 | 2.69 | -0.37% | 203,682 |
| Sep 25, 2026 | 2.73 | 2.82 | 2.66 | 2.70 | 2.70 | - | 389,466 |
| Sep 24, 2026 | 2.82 | 2.82 | 2.70 | 2.70 | 2.70 | -4.93% | 314,398 |
| Sep 23, 2026 | 2.80 | 2.86 | 2.76 | 2.84 | 2.84 | 1.43% | 433,317 |
| Sep 22, 2026 | 2.76 | 2.82 | 2.71 | 2.80 | 2.80 | 2.19% | 457,808 |
| Sep 21, 2026 | 2.77 | 2.77 | 2.69 | 2.74 | 2.74 | -0.36% | 368,214 |
| Sep 18, 2026 | 2.80 | 2.81 | 2.72 | 2.75 | 2.75 | -1.08% | 356,694 |
| Sep 17, 2026 | 2.80 | 2.83 | 2.77 | 2.78 | 2.78 | -1.07% | 327,712 |
| Sep 16, 2026 | 2.73 | 2.85 | 2.64 | 2.81 | 2.81 | 3.31% | 527,379 |
| Sep 15, 2026 | 2.59 | 2.76 | 2.58 | 2.72 | 2.72 | 3.82% | 364,130 |
| Sep 14, 2026 | 2.69 | 2.74 | 2.61 | 2.62 | 2.62 | -3.32% | 310,896 |
| Sep 11, 2026 | 2.65 | 2.78 | 2.58 | 2.71 | 2.71 | 3.44% | 466,272 |
| Sep 10, 2026 | 2.66 | 2.67 | 2.55 | 2.62 | 2.62 | -2.24% | 604,832 |
| Sep 9, 2026 | 2.66 | 2.80 | 2.57 | 2.68 | 2.68 | 1.13% | 632,425 |
| Sep 8, 2026 | 2.73 | 2.82 | 2.64 | 2.65 | 2.65 | -3.99% | 663,003 |
| Sep 4, 2026 | 2.81 | 2.82 | 2.70 | 2.76 | 2.76 | -2.13% | 343,335 |
| Sep 3, 2026 | 2.80 | 2.89 | 2.78 | 2.82 | 2.82 | - | 451,401 |
| Sep 2, 2026 | 2.75 | 2.99 | 2.75 | 2.82 | 2.82 | 2.92% | 796,272 |
| Sep 1, 2026 | 3.00 | 3.00 | 2.64 | 2.74 | 2.74 | -5.84% | 1,283,396 |
| Aug 31, 2026 | 2.74 | 3.02 | 2.46 | 2.91 | 2.91 | 21.25% | 14,236,668 |
| Aug 28, 2026 | 2.32 | 2.45 | 2.32 | 2.40 | 2.40 | 3.45% | 294,007 |
| Aug 27, 2026 | 2.35 | 2.37 | 2.29 | 2.32 | 2.32 | -3.33% | 156,370 |
| Aug 26, 2026 | 2.37 | 2.43 | 2.36 | 2.40 | 2.40 | -1.03% | 110,590 |
| Aug 25, 2026 | 2.35 | 2.43 | 2.34 | 2.43 | 2.43 | 3.19% | 98,772 |
| Aug 24, 2026 | 2.26 | 2.48 | 2.18 | 2.35 | 2.35 | 2.62% | 692,359 |
| Aug 21, 2026 | 2.30 | 2.35 | 2.26 | 2.29 | 2.29 | 0.88% | 314,191 |