So-Young International In... (SY)
NASDAQ: SY
· Real-Time Price · USD
3.62
-0.12 (-3.21%)
At close: Aug 18, 2025, 3:59 PM
3.62
0.00%
Pre-market: Aug 19, 2025, 06:29 AM EDT
SY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.98 | 4.02 | 3.45 | 3.62 | 3.62 | -3.21% | 5,561,018 |
| Aug 15, 2025 | 4.33 | 4.67 | 3.67 | 3.74 | 3.74 | -22.73% | 6,089,109 |
| Aug 14, 2025 | 5.02 | 5.10 | 4.80 | 4.84 | 4.84 | -5.10% | 1,320,100 |
| Aug 13, 2025 | 4.91 | 5.35 | 4.70 | 5.10 | 5.10 | 6.03% | 1,996,900 |
| 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% | 1,827,200 |
| 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% | 794,400 |
| 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% | 1,565,800 |
| 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% | 1,965,000 |