So-Young International Inc. (SY)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.2400 | 1.3100 | 1.1800 | 1.2550 | 1.2550 | 151,400 |
| 25 Apr 2024 | 1.2400 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 68,000 |
| 24 Apr 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 5,800 |
| 23 Apr 2024 | 1.3100 | 1.3100 | 1.2400 | 1.2400 | 1.2400 | 17,500 |
| 22 Apr 2024 | 1.1500 | 1.3200 | 1.1500 | 1.3200 | 1.3200 | 138,500 |
| 19 Apr 2024 | 1.2200 | 1.2200 | 1.0930 | 1.1600 | 1.1600 | 43,700 |
| 18 Apr 2024 | 1.2000 | 1.2150 | 1.1400 | 1.2000 | 1.2000 | 43,000 |
| 17 Apr 2024 | 1.1400 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 115,500 |
| 16 Apr 2024 | 1.1000 | 1.1500 | 1.0700 | 1.1450 | 1.1450 | 76,700 |
| 15 Apr 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 26,800 |
| 12 Apr 2024 | 1.1400 | 1.2300 | 1.1300 | 1.1700 | 1.1700 | 77,900 |
| 11 Apr 2024 | 1.1100 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 72,400 |
| 11 Apr 2024 | 0.06 Dividend | |||||
| 10 Apr 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | 1.0800 | 31,600 |
| 09 Apr 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2000 | 1.1368 | 44,200 |
| 08 Apr 2024 | 1.1800 | 1.2400 | 1.1500 | 1.1700 | 1.1084 | 71,400 |
| 05 Apr 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1600 | 1.0989 | 31,000 |
| 04 Apr 2024 | 1.1600 | 1.2200 | 1.1100 | 1.1600 | 1.0989 | 43,800 |
| 03 Apr 2024 | 1.1300 | 1.2300 | 1.1200 | 1.1600 | 1.0989 | 117,600 |
| 02 Apr 2024 | 1.0800 | 1.1400 | 1.0600 | 1.1400 | 1.0800 | 110,900 |
| 01 Apr 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 1.0800 | 90,200 |
| 28 Mar 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0900 | 1.0326 | 98,600 |
| 27 Mar 2024 | 1.0900 | 1.0900 | 1.0620 | 1.0800 | 1.0232 | 56,500 |
| 26 Mar 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0700 | 1.0137 | 147,500 |
| 25 Mar 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 0.9947 | 76,500 |
| 22 Mar 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0600 | 1.0042 | 70,400 |
| 21 Mar 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0400 | 0.9853 | 68,100 |
| 20 Mar 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0500 | 0.9947 | 118,900 |
| 19 Mar 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0400 | 0.9853 | 167,200 |
| 18 Mar 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | 0.9568 | 115,200 |
| 15 Mar 2024 | 1.0100 | 1.0100 | 0.9800 | 1.0000 | 0.9474 | 64,700 |
| 14 Mar 2024 | 1.0200 | 1.0200 | 0.8680 | 1.0000 | 0.9474 | 154,800 |
| 13 Mar 2024 | 1.0500 | 1.0680 | 1.0100 | 1.0500 | 0.9947 | 64,100 |
| 12 Mar 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0500 | 0.9947 | 54,900 |
| 11 Mar 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0500 | 0.9947 | 81,700 |
| 08 Mar 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | 1.0042 | 38,400 |
| 07 Mar 2024 | 1.0800 | 1.1000 | 1.0400 | 1.0400 | 0.9853 | 28,300 |
| 06 Mar 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0400 | 0.9853 | 37,800 |
| 05 Mar 2024 | 1.0900 | 1.1100 | 1.0400 | 1.0400 | 0.9853 | 17,100 |
| 04 Mar 2024 | 1.1300 | 1.1300 | 1.0500 | 1.0700 | 1.0137 | 118,700 |
| 01 Mar 2024 | 1.1400 | 1.1420 | 1.0300 | 1.1100 | 1.0516 | 165,800 |
| 29 Feb 2024 | 1.1400 | 1.1800 | 1.1000 | 1.1500 | 1.0895 | 184,300 |
| 28 Feb 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1100 | 1.0516 | 76,700 |
| 27 Feb 2024 | 1.0900 | 1.1940 | 1.0900 | 1.1600 | 1.0989 | 74,900 |
| 26 Feb 2024 | 1.2500 | 1.2500 | 1.1200 | 1.1400 | 1.0800 | 53,200 |
| 23 Feb 2024 | 1.1100 | 1.1900 | 1.0900 | 1.1700 | 1.1084 | 105,400 |
| 22 Feb 2024 | 1.1200 | 1.1790 | 1.1000 | 1.1200 | 1.0611 | 160,600 |
| 21 Feb 2024 | 1.1000 | 1.1500 | 1.0500 | 1.1400 | 1.0800 | 118,200 |
| 20 Feb 2024 | 1.1000 | 1.1250 | 1.0500 | 1.0850 | 1.0279 | 132,800 |
| 16 Feb 2024 | 1.0500 | 1.1800 | 1.0300 | 1.1300 | 1.0705 | 207,000 |
| 15 Feb 2024 | 1.0110 | 1.0300 | 1.0000 | 1.0300 | 0.9758 | 96,700 |
| 14 Feb 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0100 | 0.9568 | 56,300 |
| 13 Feb 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0000 | 0.9474 | 58,700 |
| 12 Feb 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0100 | 0.9568 | 82,400 |
| 09 Feb 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | 0.9758 | 54,500 |
| 08 Feb 2024 | 1.0100 | 1.0350 | 1.0000 | 1.0300 | 0.9758 | 91,800 |
| 07 Feb 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 0.9663 | 73,800 |
| 06 Feb 2024 | 0.9700 | 1.0200 | 0.9700 | 1.0000 | 0.9474 | 96,300 |
| 05 Feb 2024 | 0.9800 | 1.0100 | 0.9600 | 0.9900 | 0.9379 | 37,600 |
| 02 Feb 2024 | 1.0100 | 1.0190 | 0.9800 | 0.9800 | 0.9284 | 62,500 |
| 01 Feb 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0300 | 0.9758 | 76,600 |
| 31 Jan 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0100 | 0.9568 | 35,400 |
| 30 Jan 2024 | 1.0100 | 1.0900 | 0.9640 | 1.0000 | 0.9474 | 104,500 |
| 29 Jan 2024 | 1.0200 | 1.0500 | 0.9500 | 1.0300 | 0.9758 | 78,700 |
| 26 Jan 2024 | 1.0400 | 1.0700 | 0.9700 | 0.9900 | 0.9379 | 68,100 |
| 25 Jan 2024 | 0.9940 | 1.0900 | 0.9940 | 1.0700 | 1.0137 | 87,300 |
| 24 Jan 2024 | 1.0650 | 1.0800 | 1.0200 | 1.0250 | 0.9711 | 11,200 |
| 23 Jan 2024 | 1.0100 | 1.0800 | 0.9610 | 1.0500 | 0.9947 | 35,000 |
| 22 Jan 2024 | 0.9400 | 1.0300 | 0.9400 | 0.9960 | 0.9436 | 36,000 |
| 19 Jan 2024 | 0.9500 | 1.0500 | 0.9500 | 1.0100 | 0.9568 | 23,000 |
| 18 Jan 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | 0.9000 | 23,700 |
| 17 Jan 2024 | 0.9200 | 1.0000 | 0.9200 | 0.9800 | 0.9284 | 66,100 |
| 16 Jan 2024 | 0.9800 | 1.0200 | 0.9400 | 0.9400 | 0.8905 | 423,500 |
| 12 Jan 2024 | 1.0000 | 1.0600 | 0.9900 | 0.9900 | 0.9379 | 60,700 |
| 11 Jan 2024 | 1.0500 | 1.0600 | 1.0000 | 1.0100 | 0.9568 | 78,000 |
| 10 Jan 2024 | 1.0700 | 1.1000 | 1.0200 | 1.0500 | 0.9947 | 49,100 |
| 09 Jan 2024 | 1.1400 | 1.1400 | 1.0300 | 1.0900 | 1.0326 | 71,000 |
| 08 Jan 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1400 | 1.0800 | 54,400 |
| 05 Jan 2024 | 1.1400 | 1.1850 | 1.1300 | 1.1300 | 1.0705 | 51,500 |
| 04 Jan 2024 | 1.2000 | 1.2200 | 1.1500 | 1.1700 | 1.1084 | 34,500 |
| 03 Jan 2024 | 1.2400 | 1.2600 | 1.2000 | 1.2200 | 1.1558 | 49,500 |
| 02 Jan 2024 | 1.2800 | 1.3300 | 1.2000 | 1.2500 | 1.1842 | 47,200 |
| 29 Dec 2023 | 1.2600 | 1.3100 | 1.1900 | 1.2900 | 1.2221 | 102,600 |
| 28 Dec 2023 | 1.2410 | 1.2900 | 1.1800 | 1.2400 | 1.1747 | 135,400 |
| 27 Dec 2023 | 1.2800 | 1.2900 | 1.2300 | 1.2500 | 1.1842 | 47,200 |
| 26 Dec 2023 | 1.2700 | 1.3000 | 1.2400 | 1.2700 | 1.2032 | 33,600 |
| 22 Dec 2023 | 1.3200 | 1.3200 | 1.2700 | 1.2900 | 1.2221 | 48,200 |
| 21 Dec 2023 | 1.2500 | 1.3400 | 1.2500 | 1.3200 | 1.2505 | 64,500 |
| 20 Dec 2023 | 1.3000 | 1.3000 | 1.2100 | 1.2500 | 1.1842 | 75,700 |
| 19 Dec 2023 | 1.3000 | 1.3500 | 1.2500 | 1.3000 | 1.2316 | 90,200 |
| 18 Dec 2023 | 1.2000 | 1.2900 | 1.2000 | 1.2700 | 1.2032 | 70,800 |
| 15 Dec 2023 | 1.3900 | 1.4400 | 1.1800 | 1.2100 | 1.1463 | 238,500 |
| 14 Dec 2023 | 1.4700 | 1.5200 | 1.3600 | 1.3800 | 1.3074 | 187,000 |
| 13 Dec 2023 | 1.2300 | 1.4800 | 1.1900 | 1.4500 | 1.3737 | 227,700 |
| 12 Dec 2023 | 1.1500 | 1.2400 | 1.1200 | 1.2300 | 1.1653 | 163,500 |
| 11 Dec 2023 | 1.2300 | 1.2500 | 1.2000 | 1.2100 | 1.1463 | 81,300 |
| 08 Dec 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2300 | 1.1653 | 66,900 |
| 07 Dec 2023 | 1.2400 | 1.2900 | 1.2400 | 1.2600 | 1.1937 | 99,200 |
| 06 Dec 2023 | 1.1900 | 1.2500 | 1.1900 | 1.2500 | 1.1842 | 92,400 |
| 05 Dec 2023 | 1.1100 | 1.1900 | 1.1100 | 1.1900 | 1.1274 | 103,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.