So-Young International Inc ADR (NQ: SY )

1.090 +0.010 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.100 1.100 1.070 1.090 98,620 +0.01(+0.93%)
Mar 27, 2024 1.090 1.090 1.062 1.080 56,491 +0.01(+0.93%)
Mar 26, 2024 1.050 1.090 1.030 1.070 147,491 +0.02(+1.90%)
Mar 25, 2024 1.050 1.060 1.030 1.050 76,471 -0.01(-0.94%)
Mar 22, 2024 1.030 1.070 1.010 1.060 70,390 +0.02(+1.92%)
Mar 21, 2024 1.050 1.070 1.010 1.040 68,142 -0.01(-0.95%)
Mar 20, 2024 1.040 1.050 1.020 1.050 118,874 +0.01(+0.96%)
Mar 19, 2024 1.010 1.050 0.9800 1.040 167,215 +0.03(+2.97%)
Mar 18, 2024 0.9900 1.030 0.9900 1.010 115,213 +0.01(+1.00%)
Mar 15, 2024 1.010 1.010 0.9800 1.000 64,728 +0.00(+0.00%)
Mar 14, 2024 1.020 1.020 0.8678 1.000 154,753 -0.05(-4.76%)
Mar 13, 2024 1.050 1.068 1.010 1.050 64,136 +0.00(+0.00%)
Mar 12, 2024 1.040 1.070 1.040 1.050 54,928 +0.00(+0.00%)
Mar 11, 2024 1.040 1.070 1.030 1.050 81,743 -0.01(-0.94%)
Mar 08, 2024 1.050 1.080 1.040 1.060 38,353 +0.02(+1.92%)
Mar 07, 2024 1.080 1.100 1.040 1.040 28,340 +0.00(+0.00%)
Mar 06, 2024 1.040 1.100 1.040 1.040 37,788 +0.00(+0.00%)
Mar 05, 2024 1.090 1.110 1.040 1.040 17,141 -0.03(-2.80%)
Mar 04, 2024 1.130 1.130 1.050 1.070 118,702 -0.04(-3.60%)
Mar 01, 2024 1.140 1.142 1.030 1.110 165,843 -0.04(-3.48%)
Feb 29, 2024 1.140 1.180 1.100 1.150 184,268 +0.04(+3.60%)
Feb 28, 2024 1.140 1.150 1.100 1.110 75,126 -0.05(-4.31%)
Feb 27, 2024 1.090 1.194 1.090 1.160 74,871 +0.02(+1.75%)
Feb 26, 2024 1.250 1.250 1.120 1.140 53,295 -0.03(-2.56%)
Feb 23, 2024 1.110 1.190 1.090 1.170 105,409 +0.05(+4.46%)
Feb 22, 2024 1.120 1.179 1.100 1.120 160,099 -0.02(-1.75%)
Feb 21, 2024 1.100 1.150 1.050 1.140 118,193 +0.05(+5.07%)
Feb 20, 2024 1.100 1.125 1.050 1.085 132,764 -0.04(-3.98%)
Feb 16, 2024 1.050 1.180 1.030 1.130 206,958 +0.10(+9.71%)
Feb 15, 2024 1.010 1.030 1.000 1.030 95,746 +0.02(+1.98%)
Feb 14, 2024 0.9900 1.020 0.9900 1.010 56,029 +0.01(+1.00%)
Feb 13, 2024 0.9900 1.030 0.9900 1.000 58,661 -0.01(-0.99%)
Feb 12, 2024 1.020 1.050 1.000 1.010 82,378 -0.02(-1.94%)
Feb 09, 2024 1.000 1.050 1.000 1.030 54,516 +0.00(+0.00%)
Feb 08, 2024 1.010 1.035 1.000 1.030 91,832 +0.01(+0.98%)
Feb 07, 2024 1.000 1.040 1.000 1.020 73,797 +0.02(+2.00%)
Feb 06, 2024 0.9700 1.020 0.9700 1.000 96,303 +0.01(+1.01%)
Feb 05, 2024 0.9800 1.010 0.9600 0.9900 37,556 +0.01(+1.02%)
Feb 02, 2024 1.010 1.019 0.9800 0.9800 62,502 -0.05(-4.85%)
Feb 01, 2024 1.040 1.040 0.9800 1.030 76,628 +0.02(+1.98%)
Jan 31, 2024 1.030 1.050 1.010 1.010 35,444 +0.01(+1.00%)
Jan 30, 2024 1.010 1.090 0.9635 1.000 104,540 -0.03(-2.91%)
Jan 29, 2024 1.020 1.050 0.9500 1.030 78,692 +0.04(+4.04%)
Jan 26, 2024 1.040 1.070 0.9700 0.9900 68,253 -0.08(-7.48%)
Jan 25, 2024 0.9941 1.090 0.9941 1.070 87,317 +0.05(+4.39%)
Jan 24, 2024 1.065 1.080 1.020 1.025 11,233 -0.03(-2.38%)
Jan 23, 2024 1.010 1.080 0.9610 1.050 33,750 +0.05(+5.41%)
Jan 22, 2024 0.9400 1.030 0.9400 0.9961 36,040 -0.01(-1.38%)
Jan 19, 2024 0.9500 1.050 0.9500 1.010 28,975 +0.06(+6.32%)
Jan 18, 2024 1.010 1.010 0.9500 0.9500 23,662 -0.03(-3.06%)
Jan 17, 2024 0.9200 1.000 0.9200 0.9800 66,078 +0.04(+4.26%)
Jan 16, 2024 0.9800 1.020 0.9400 0.9400 423,454 -0.05(-5.05%)
Jan 12, 2024 1.000 1.060 0.9900 0.9900 60,665 -0.02(-1.98%)
Jan 11, 2024 1.050 1.060 1.000 1.010 78,024 -0.04(-3.81%)
Jan 10, 2024 1.070 1.100 1.020 1.050 49,130 -0.04(-3.67%)
Jan 09, 2024 1.140 1.140 1.030 1.090 71,031 -0.05(-4.39%)
Jan 08, 2024 1.120 1.150 1.110 1.140 54,383 +0.01(+0.88%)
Jan 05, 2024 1.140 1.185 1.130 1.130 51,862 -0.04(-3.42%)
Jan 04, 2024 1.200 1.220 1.150 1.170 34,458 -0.05(-4.10%)
Jan 03, 2024 1.240 1.260 1.200 1.220 49,493 -0.03(-2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.