So-Young International Inc. (SY)
NASDAQ: SY · Real-Time Price · USD
4.890
-0.210 (-4.12%)
Aug 14, 2025, 2:08 PM - Market open
So-Young International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.02 | 5.10 | 4.80 | 4.89 | - | -4.12% | 1,092,269 |
| Aug 13, 2025 | 4.91 | 5.35 | 4.70 | 5.10 | 5.10 | 6.03% | 1,996,867 |
| Aug 12, 2025 | 4.74 | 5.03 | 4.70 | 4.81 | 4.81 | 4.57% | 744,123 |
| Aug 11, 2025 | 5.08 | 5.28 | 4.53 | 4.60 | 4.60 | -7.82% | 1,827,155 |
| Aug 8, 2025 | 4.87 | 5.14 | 4.87 | 4.99 | 4.99 | 3.31% | 875,115 |
| Aug 7, 2025 | 4.93 | 5.20 | 4.83 | 4.83 | 4.83 | -2.03% | 900,111 |
| Aug 6, 2025 | 4.95 | 5.19 | 4.80 | 4.93 | 4.93 | 0.20% | 978,293 |
| Aug 5, 2025 | 4.65 | 5.06 | 4.55 | 4.92 | 4.92 | 3.36% | 1,022,831 |
| Aug 4, 2025 | 4.45 | 4.89 | 4.43 | 4.76 | 4.76 | 10.19% | 1,206,419 |
| Aug 1, 2025 | 4.40 | 4.79 | 4.30 | 4.32 | 4.32 | -2.92% | 1,361,440 |
| Jul 31, 2025 | 4.97 | 5.09 | 4.45 | 4.45 | 4.45 | -9.92% | 794,383 |
| Jul 30, 2025 | 5.05 | 5.30 | 4.70 | 4.94 | 4.94 | -1.20% | 1,875,021 |
| Jul 29, 2025 | 5.02 | 5.17 | 4.75 | 5.00 | 5.00 | -1.19% | 2,466,817 |
| Jul 28, 2025 | 4.83 | 5.25 | 4.80 | 5.06 | 5.06 | 9.05% | 2,086,382 |
| Jul 25, 2025 | 4.94 | 5.05 | 4.45 | 4.64 | 4.64 | -1.90% | 1,565,785 |
| Jul 24, 2025 | 5.39 | 5.43 | 4.66 | 4.73 | 4.73 | -13.84% | 1,792,715 |
| Jul 23, 2025 | 5.33 | 5.65 | 5.13 | 5.49 | 5.49 | 3.00% | 1,330,920 |
| Jul 22, 2025 | 5.67 | 5.77 | 5.05 | 5.33 | 5.33 | -6.98% | 1,964,953 |
| Jul 21, 2025 | 5.87 | 6.28 | 5.48 | 5.73 | 5.73 | -2.39% | 3,471,020 |
| Jul 18, 2025 | 5.05 | 5.90 | 5.05 | 5.87 | 5.87 | 17.40% | 4,223,079 |
| Jul 17, 2025 | 5.34 | 5.34 | 4.90 | 5.00 | 5.00 | -4.21% | 1,998,315 |
| Jul 16, 2025 | 4.55 | 5.38 | 4.44 | 5.22 | 5.22 | 16.26% | 5,257,727 |
| Jul 15, 2025 | 4.55 | 4.55 | 4.20 | 4.49 | 4.49 | 5.90% | 2,346,714 |
| Jul 14, 2025 | 4.01 | 4.78 | 4.00 | 4.24 | 4.24 | 10.42% | 4,683,866 |
| Jul 11, 2025 | 3.77 | 4.19 | 3.60 | 3.84 | 3.84 | 0.26% | 2,568,632 |
| Jul 10, 2025 | 4.48 | 4.48 | 3.75 | 3.83 | 3.83 | -11.75% | 2,999,245 |
| Jul 9, 2025 | 4.13 | 4.65 | 3.82 | 4.34 | 4.34 | 4.08% | 4,641,833 |
| Jul 8, 2025 | 4.69 | 4.84 | 3.87 | 4.17 | 4.17 | -3.02% | 5,905,530 |
| Jul 7, 2025 | 3.60 | 4.39 | 3.60 | 4.30 | 4.30 | 32.31% | 7,174,185 |
| Jul 3, 2025 | 3.52 | 4.07 | 2.97 | 3.25 | 3.25 | -2.40% | 6,397,599 |
| Jul 2, 2025 | 2.87 | 3.60 | 2.87 | 3.33 | 3.33 | 17.46% | 3,817,773 |
| Jul 1, 2025 | 2.95 | 3.40 | 2.58 | 2.84 | 2.84 | -8.55% | 5,233,699 |
| Jun 30, 2025 | 2.62 | 3.24 | 2.45 | 3.10 | 3.10 | 30.80% | 5,167,419 |
| Jun 27, 2025 | 2.22 | 2.43 | 2.17 | 2.37 | 2.37 | 14.77% | 2,475,953 |
| Jun 26, 2025 | 2.12 | 2.28 | 1.93 | 2.07 | 2.07 | 11.02% | 3,455,275 |
| Jun 25, 2025 | 1.70 | 2.00 | 1.60 | 1.86 | 1.86 | 8.45% | 1,639,078 |
| Jun 24, 2025 | 1.86 | 2.24 | 1.71 | 1.72 | 1.72 | 3.31% | 4,290,300 |
| Jun 23, 2025 | 1.20 | 1.97 | 1.20 | 1.66 | 1.66 | 41.88% | 8,748,133 |
| Jun 20, 2025 | 1.00 | 1.23 | 1.00 | 1.17 | 1.17 | 15.84% | 959,112 |
| Jun 18, 2025 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -1.94% | 439,056 |
| Jun 17, 2025 | 0.95 | 1.03 | 0.95 | 1.03 | 1.03 | 8.49% | 600,097 |
| Jun 16, 2025 | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | -1.01% | 304,869 |
| Jun 13, 2025 | 0.92 | 0.98 | 0.92 | 0.96 | 0.96 | 2.15% | 175,423 |
| Jun 12, 2025 | 0.92 | 0.97 | 0.89 | 0.94 | 0.94 | 4.46% | 275,922 |
| Jun 11, 2025 | 0.89 | 0.94 | 0.89 | 0.90 | 0.90 | 1.00% | 224,718 |
| Jun 10, 2025 | 0.90 | 0.93 | 0.88 | 0.89 | 0.89 | -1.07% | 516,449 |
| Jun 9, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -1.15% | 368,650 |
| Jun 6, 2025 | 0.90 | 0.96 | 0.89 | 0.91 | 0.91 | 0.72% | 256,451 |
| Jun 5, 2025 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | -5.70% | 423,779 |
| Jun 4, 2025 | 0.90 | 0.97 | 0.88 | 0.96 | 0.96 | 6.47% | 547,960 |