So-Young International Inc. (SY)

So-Young International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	0.81	0.86	0.75	0.84	0.84	2.77%	30,210
Apr 14, 2025	0.77	0.85	0.77	0.81	0.81	6.77%	156,632
Apr 11, 2025	0.77	0.83	0.75	0.76	0.76	-1.17%	32,446
Apr 10, 2025	0.72	0.86	0.72	0.77	0.77	7.74%	95,184
Apr 9, 2025	0.74	0.80	0.67	0.71	0.71	-2.23%	973,263
Apr 8, 2025	0.82	0.86	0.73	0.73	0.73	-10.31%	216,908
Apr 7, 2025	0.78	0.86	0.76	0.82	0.79	1.87%	62,274
Apr 4, 2025	0.84	0.87	0.79	0.80	0.77	-7.12%	291,490
Apr 3, 2025	0.87	0.91	0.85	0.86	0.81	-4.31%	192,543
Apr 2, 2025	0.87	0.94	0.86	0.90	0.84	2.13%	158,520
Apr 1, 2025	0.85	0.93	0.85	0.88	0.83	6.17%	170,325
Mar 31, 2025	0.85	0.98	0.82	0.83	0.78	-3.34%	4,756,898
Mar 28, 2025	0.93	0.94	0.82	0.86	0.81	-9.63%	217,020
Mar 27, 2025	0.95	1.00	0.95	0.95	0.89	0.03%	122,281
Mar 26, 2025	0.95	0.98	0.94	0.95	0.89	1.05%	67,987
Mar 25, 2025	0.95	0.97	0.92	0.94	0.88	-3.95%	39,124
Mar 24, 2025	1.00	1.05	0.88	0.98	0.92	-4.97%	211,246
Mar 21, 2025	0.96	1.03	0.96	1.03	0.97	6.16%	337,701
Mar 20, 2025	0.96	0.99	0.96	0.97	0.91	0.54%	201,810
Mar 19, 2025	0.94	0.99	0.94	0.97	0.91	1.55%	122,506
Mar 18, 2025	0.99	1.00	0.95	0.95	0.89	-4.01%	276,989
Mar 17, 2025	0.88	0.99	0.88	0.99	0.93	10.61%	194,053
Mar 14, 2025	0.91	0.98	0.87	0.90	0.84	2.17%	203,631
Mar 13, 2025	0.90	0.90	0.86	0.88	0.82	0.11%	81,676
Mar 12, 2025	0.91	0.92	0.86	0.88	0.82	0.56%	93,302
Mar 11, 2025	0.87	0.91	0.87	0.87	0.82	-2.24%	47,762
Mar 10, 2025	0.90	0.90	0.87	0.89	0.84	-1.45%	77,286
Mar 7, 2025	0.92	0.93	0.90	0.90	0.85	0.34%	20,782
Mar 6, 2025	0.90	0.93	0.88	0.90	0.84	-1.23%	118,465
Mar 5, 2025	0.90	0.94	0.87	0.91	0.86	1.24%	88,857
Mar 4, 2025	0.90	0.91	0.87	0.90	0.84	-2.60%	122,989
Mar 3, 2025	0.92	0.98	0.91	0.92	0.87	-1.18%	107,682

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.