So-Young International Inc. (SY)

NASDAQ: SY · Real-Time Price · USD

2.370

+0.305 (14.77%)

At close: Jun 27, 2025, 4:00 PM

2.360

-0.010 (-0.42%)

After-hours: Jun 27, 2025, 7:49 PM EDT

So-Young International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.22	2.43	2.17	2.37	2.37	14.77%	2,464,696
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
Jun 3, 2025	0.90	0.93	0.89	0.90	0.90	-1.22%	121,916
Jun 2, 2025	0.87	0.93	0.86	0.91	0.91	6.24%	108,613
May 30, 2025	0.87	0.92	0.84	0.86	0.86	-5.87%	139,838
May 29, 2025	0.88	0.96	0.88	0.91	0.91	3.51%	161,041
May 28, 2025	0.87	0.90	0.84	0.88	0.88	0.47%	238,001
May 27, 2025	0.82	0.90	0.82	0.88	0.88	3.06%	125,382
May 23, 2025	0.86	0.87	0.85	0.85	0.85	-0.93%	34,581
May 22, 2025	0.85	0.87	0.85	0.86	0.86	-1.27%	17,702
May 21, 2025	0.86	0.87	0.84	0.87	0.87	2.57%	29,605
May 20, 2025	0.88	0.88	0.82	0.85	0.85	-0.45%	91,884
May 19, 2025	0.88	0.90	0.85	0.85	0.85	3.72%	46,342
May 16, 2025	0.90	0.90	0.82	0.82	0.82	1.27%	218,796
May 15, 2025	0.83	0.83	0.80	0.81	0.81	-3.55%	8,502
May 14, 2025	0.88	0.88	0.83	0.84	0.84	-1.19%	27,018
May 13, 2025	0.85	0.89	0.84	0.85	0.85	0.01%	45,345
May 12, 2025	0.85	0.87	0.84	0.85	0.85	1.19%	23,792
May 9, 2025	0.85	0.86	0.84	0.84	0.84	0.61%	33,923
May 8, 2025	0.83	0.85	0.82	0.83	0.83	1.20%	34,230
May 7, 2025	0.82	0.83	0.82	0.83	0.83	-2.82%	3,137
May 6, 2025	0.82	0.85	0.82	0.85	0.85	1.65%	31,269
May 5, 2025	0.82	0.85	0.80	0.84	0.84	0.13%	72,803
May 2, 2025	0.81	0.86	0.77	0.83	0.83	4.25%	32,761
May 1, 2025	0.82	0.82	0.74	0.80	0.80	-2.44%	41,665
Apr 30, 2025	0.82	0.83	0.81	0.82	0.82	-0.07%	9,004
Apr 29, 2025	0.83	0.85	0.82	0.82	0.82	-0.41%	14,634
Apr 28, 2025	0.84	0.86	0.81	0.82	0.82	0.48%	27,596
Apr 25, 2025	0.81	0.86	0.81	0.82	0.82	-0.11%	3,091
Apr 24, 2025	0.84	0.84	0.82	0.82	0.82	-3.41%	8,902
Apr 23, 2025	0.85	0.86	0.85	0.85	0.85	2.41%	51,277
Apr 22, 2025	0.80	0.84	0.80	0.83	0.83	3.75%	74,096
Apr 21, 2025	0.83	0.83	0.80	0.80	0.80	-2.44%	28,857
Apr 17, 2025	0.82	0.82	0.80	0.82	0.82	2.24%	7,967
Apr 16, 2025	0.83	0.83	0.80	0.80	0.80	-3.95%	10,222