Canada markets open in 6 hours 51 minutes

So-Young International Inc. (SY)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
1.1500+0.0300 (+2.68%)
At close: 04:00PM EDT
1.1500 -0.01 (-1.20%)
After hours: 04:06PM EDT
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20241.12001.18001.10001.15001.150091,000
Jun 04, 20241.11001.16001.11001.12001.120050,900
Jun 03, 20241.06701.11001.04001.08001.080044,800
May 31, 20241.03901.13001.02001.06001.0600111,000
May 30, 20241.01001.07001.01001.05001.050033,400
May 29, 20240.98001.03200.95001.02001.020077,500
May 28, 20241.09001.09000.98000.99100.9910106,300
May 24, 20241.09001.12000.90001.04001.0400307,200
May 23, 20241.10001.15001.07001.08001.0800648,000
May 22, 20241.14001.20501.14001.16001.160054,800
May 21, 20241.11001.17601.11001.12001.120049,000
May 20, 20241.20001.21001.14001.14501.1450113,400
May 17, 20241.22501.25001.20001.23001.230030,700
May 16, 20241.27001.27001.18001.24001.240062,400
May 15, 20241.27001.29501.21001.25001.250028,900
May 14, 20241.28001.34001.26001.27001.270047,000
May 13, 20241.30001.33001.27201.30001.300013,100
May 10, 20241.32001.33001.30001.32001.320059,300
May 09, 20241.38001.38001.25001.32001.320076,200
May 08, 20241.31001.42001.31001.38001.3800104,300
May 07, 20241.27001.39001.26001.29501.295035,000
May 06, 20241.30001.35001.28401.29001.290038,400
May 03, 20241.30501.32401.28001.29001.290012,900
May 02, 20241.31001.34001.28001.29001.290045,200
May 01, 20241.30501.31001.28001.28001.280031,100
Apr 30, 20241.28001.31001.26001.30001.300073,300
Apr 29, 20241.28001.31001.22001.31001.310064,900
Apr 26, 20241.24001.31001.18001.25501.2550151,400
Apr 25, 20241.24001.24001.17001.24001.240068,000
Apr 24, 20241.22001.23001.20001.22001.22005,800
Apr 23, 20241.31001.31001.24001.24001.240017,500
Apr 22, 20241.15001.32001.15001.32001.3200138,500
Apr 19, 20241.22001.22001.09301.16001.160043,700
Apr 18, 20241.20001.21501.14001.20001.200043,000
Apr 17, 20241.14001.19001.12001.17001.1700115,500
Apr 16, 20241.10001.15001.07001.14501.145076,700
Apr 15, 20241.15001.15001.10001.10001.100026,800
Apr 12, 20241.14001.23001.13001.17001.170077,900
Apr 11, 20241.11001.17001.10001.14001.140072,400
Apr 11, 20240.06 Dividend
Apr 10, 20241.20001.20001.14001.14001.080031,600
Apr 09, 20241.24001.24001.19001.20001.136844,200
Apr 08, 20241.18001.24001.15001.17001.108471,400
Apr 05, 20241.14001.18001.13001.16001.098931,000
Apr 04, 20241.16001.22001.11001.16001.098943,800
Apr 03, 20241.13001.23001.12001.16001.0989117,600
Apr 02, 20241.08001.14001.06001.14001.0800110,900
Apr 01, 20241.10001.14001.10001.14001.080090,200
Mar 28, 20241.10001.10001.07001.09001.032698,600
Mar 27, 20241.09001.09001.06201.08001.023256,500
Mar 26, 20241.05001.09001.03001.07001.0137147,500
Mar 25, 20241.05001.06001.03001.05000.994776,500
Mar 22, 20241.03001.07001.01001.06001.004270,400
Mar 21, 20241.05001.07001.01001.04000.985368,100
Mar 20, 20241.04001.05001.02001.05000.9947118,900
Mar 19, 20241.01001.05000.98001.04000.9853167,200
Mar 18, 20240.99001.03000.99001.01000.9568115,200
Mar 15, 20241.01001.01000.98001.00000.947464,700
Mar 14, 20241.02001.02000.86801.00000.9474154,800
Mar 13, 20241.05001.06801.01001.05000.994764,100
Mar 12, 20241.04001.07001.04001.05000.994754,900
Mar 11, 20241.04001.07001.03001.05000.994781,700
Mar 08, 20241.05001.08001.04001.06001.004238,400
Mar 07, 20241.08001.10001.04001.04000.985328,300
Mar 06, 20241.04001.10001.04001.04000.985337,800
Mar 05, 20241.09001.11001.04001.04000.985317,100
Mar 04, 20241.13001.13001.05001.07001.0137118,700
Mar 01, 20241.14001.14201.03001.11001.0516165,800
Feb 29, 20241.14001.18001.10001.15001.0895184,300
Feb 28, 20241.14001.15001.10001.11001.051676,700
Feb 27, 20241.09001.19401.09001.16001.098974,900
Feb 26, 20241.25001.25001.12001.14001.080053,200
Feb 23, 20241.11001.19001.09001.17001.1084105,400
Feb 22, 20241.12001.17901.10001.12001.0611160,600
Feb 21, 20241.10001.15001.05001.14001.0800118,200
Feb 20, 20241.10001.12501.05001.08501.0279132,800
Feb 16, 20241.05001.18001.03001.13001.0705207,000
Feb 15, 20241.01101.03001.00001.03000.975896,700
Feb 14, 20240.99001.02000.99001.01000.956856,300
Feb 13, 20240.99001.03000.99001.00000.947458,700
Feb 12, 20241.02001.05001.00001.01000.956882,400
Feb 09, 20241.00001.05001.00001.03000.975854,500
Feb 08, 20241.01001.03501.00001.03000.975891,800
Feb 07, 20241.00001.04001.00001.02000.966373,800
Feb 06, 20240.97001.02000.97001.00000.947496,300
Feb 05, 20240.98001.01000.96000.99000.937937,600
Feb 02, 20241.01001.01900.98000.98000.928462,500
Feb 01, 20241.04001.04000.98001.03000.975876,600
Jan 31, 20241.03001.05001.01001.01000.956835,400
Jan 30, 20241.01001.09000.96401.00000.9474104,500
Jan 29, 20241.02001.05000.95001.03000.975878,700
Jan 26, 20241.04001.07000.97000.99000.937968,100
Jan 25, 20240.99401.09000.99401.07001.013787,300
Jan 24, 20241.06501.08001.02001.02500.971111,200
Jan 23, 20241.01001.08000.96101.05000.994735,000
Jan 22, 20240.94001.03000.94000.99600.943636,000
Jan 19, 20240.95001.05000.95001.01000.956823,000
Jan 18, 20241.01001.01000.95000.95000.900023,700
Jan 17, 20240.92001.00000.92000.98000.928466,100
Jan 16, 20240.98001.02000.94000.94000.8905423,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...