So-Young International Inc. (SY)
NASDAQ: SY · Real-Time Price · USD
2.270
+0.090 (4.13%)
At close: Aug 10, 2026, 4:00 PM EDT
2.250
-0.020 (-0.88%)
After-hours: Aug 10, 2026, 7:34 PM EDT
So-Young International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2.14 | 2.38 | 2.14 | 2.27 | 2.27 | 4.13% | 262,004 |
| Aug 7, 2026 | 2.06 | 2.20 | 2.06 | 2.18 | 2.18 | 3.32% | 157,407 |
| Aug 6, 2026 | 2.11 | 2.12 | 2.03 | 2.11 | 2.11 | 0.96% | 66,509 |
| Aug 5, 2026 | 2.00 | 2.13 | 1.90 | 2.09 | 2.09 | 5.03% | 244,479 |
| Aug 4, 2026 | 1.90 | 2.00 | 1.90 | 1.99 | 1.99 | 3.65% | 100,062 |
| Aug 3, 2026 | 1.83 | 1.96 | 1.83 | 1.92 | 1.92 | 4.35% | 115,426 |
| Jul 31, 2026 | 1.81 | 1.96 | 1.81 | 1.84 | 1.84 | 0.55% | 113,699 |
| Jul 30, 2026 | 1.95 | 2.10 | 1.74 | 1.83 | 1.83 | -5.67% | 474,898 |
| Jul 29, 2026 | 1.98 | 1.98 | 1.88 | 1.94 | 1.94 | -1.02% | 183,683 |
| Jul 28, 2026 | 2.03 | 2.06 | 1.93 | 1.96 | 1.96 | -0.51% | 128,112 |
| Jul 27, 2026 | 1.96 | 2.23 | 1.94 | 1.97 | 1.97 | 2.07% | 653,970 |
| Jul 24, 2026 | 1.91 | 1.95 | 1.86 | 1.93 | 1.93 | 0.52% | 90,591 |
| Jul 23, 2026 | 1.85 | 1.99 | 1.84 | 1.92 | 1.92 | 3.78% | 196,475 |
| Jul 22, 2026 | 1.81 | 1.88 | 1.74 | 1.85 | 1.85 | 1.09% | 136,128 |
| Jul 21, 2026 | 1.66 | 1.85 | 1.62 | 1.83 | 1.83 | 8.93% | 238,914 |
| Jul 20, 2026 | 1.63 | 1.75 | 1.63 | 1.68 | 1.68 | - | 255,956 |
| Jul 17, 2026 | 1.64 | 1.71 | 1.64 | 1.68 | 1.68 | -0.59% | 414,478 |
| Jul 16, 2026 | 1.79 | 1.82 | 1.69 | 1.69 | 1.69 | -8.15% | 298,106 |
| Jul 15, 2026 | 1.72 | 1.85 | 1.72 | 1.84 | 1.84 | 10.18% | 167,864 |
| Jul 14, 2026 | 1.68 | 1.72 | 1.67 | 1.67 | 1.67 | -2.34% | 66,673 |
| Jul 13, 2026 | 1.70 | 1.74 | 1.66 | 1.71 | 1.71 | - | 75,952 |
| Jul 10, 2026 | 1.63 | 1.73 | 1.61 | 1.71 | 1.71 | 4.27% | 136,556 |
| Jul 9, 2026 | 1.61 | 1.66 | 1.58 | 1.64 | 1.64 | -0.61% | 257,913 |
| Jul 8, 2026 | 1.57 | 1.69 | 1.57 | 1.65 | 1.65 | 5.77% | 391,612 |
| Jul 7, 2026 | 1.62 | 1.63 | 1.53 | 1.56 | 1.56 | -4.29% | 335,270 |
| Jul 6, 2026 | 1.56 | 1.67 | 1.56 | 1.63 | 1.63 | 5.84% | 183,840 |
| Jul 2, 2026 | 1.71 | 1.74 | 1.51 | 1.54 | 1.54 | -9.41% | 343,234 |
| Jul 1, 2026 | 1.48 | 1.79 | 1.48 | 1.70 | 1.70 | 14.86% | 827,678 |
| Jun 30, 2026 | 1.45 | 1.57 | 1.40 | 1.48 | 1.48 | 2.78% | 571,347 |
| Jun 29, 2026 | 1.44 | 1.51 | 1.41 | 1.44 | 1.44 | 1.41% | 442,328 |
| Jun 26, 2026 | 1.31 | 1.44 | 1.31 | 1.42 | 1.42 | 7.58% | 608,123 |
| Jun 25, 2026 | 1.39 | 1.40 | 1.32 | 1.32 | 1.32 | -5.71% | 367,598 |
| Jun 24, 2026 | 1.44 | 1.48 | 1.34 | 1.40 | 1.40 | -4.76% | 785,709 |
| Jun 23, 2026 | 1.49 | 1.57 | 1.42 | 1.47 | 1.47 | -6.07% | 462,796 |
| Jun 22, 2026 | 1.41 | 1.65 | 1.28 | 1.57 | 1.57 | 9.82% | 1,285,631 |
| Jun 18, 2026 | 1.56 | 1.58 | 1.42 | 1.43 | 1.43 | -7.77% | 437,074 |
| Jun 17, 2026 | 1.72 | 1.73 | 1.54 | 1.55 | 1.55 | -10.69% | 508,868 |
| Jun 16, 2026 | 1.78 | 1.81 | 1.71 | 1.73 | 1.73 | -2.81% | 416,181 |
| Jun 15, 2026 | 1.89 | 1.92 | 1.78 | 1.78 | 1.78 | -4.30% | 325,587 |
| Jun 12, 2026 | 1.98 | 2.07 | 1.85 | 1.86 | 1.86 | -5.58% | 744,091 |
| Jun 11, 2026 | 1.88 | 2.02 | 1.88 | 1.97 | 1.97 | 4.79% | 693,536 |
| Jun 10, 2026 | 1.84 | 1.96 | 1.83 | 1.88 | 1.88 | 1.08% | 349,677 |
| Jun 9, 2026 | 1.87 | 1.92 | 1.80 | 1.86 | 1.86 | 1.64% | 482,911 |
| Jun 8, 2026 | 1.95 | 1.95 | 1.81 | 1.83 | 1.83 | -5.18% | 404,140 |
| Jun 5, 2026 | 2.00 | 2.06 | 1.91 | 1.93 | 1.93 | -4.93% | 842,598 |
| Jun 4, 2026 | 1.96 | 2.08 | 1.96 | 2.03 | 2.03 | 4.10% | 597,840 |
| Jun 3, 2026 | 2.12 | 2.12 | 1.91 | 1.95 | 1.95 | -7.14% | 627,223 |
| Jun 2, 2026 | 2.06 | 2.22 | 2.05 | 2.10 | 2.10 | 3.45% | 1,296,804 |
| Jun 1, 2026 | 1.97 | 2.05 | 1.90 | 2.03 | 2.03 | 4.10% | 755,424 |
| May 29, 2026 | 1.97 | 2.09 | 1.86 | 1.95 | 1.95 | - | 1,016,827 |