Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

So-Young International Inc ADR (NQ: SY )

1.230 -0.010 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 2.046 2.046 1.952 1.980 106,102 -0.06(-2.79%)
May 30, 2023 2.075 2.114 1.999 2.037 183,640 -0.06(-2.71%)
May 26, 2023 2.075 2.122 2.065 2.094 411,830 +0.11(+5.74%)
May 25, 2023 2.037 2.132 1.961 1.980 283,518 -0.01(-0.48%)
May 24, 2023 2.094 2.132 1.952 1.989 440,998 -0.14(-6.67%)
May 23, 2023 2.236 2.236 2.103 2.132 315,086 -0.09(-3.85%)
May 22, 2023 2.340 2.468 2.217 2.217 486,330 -0.13(-5.65%)
May 19, 2023 2.397 2.421 2.312 2.349 271,751 -0.06(-2.36%)
May 18, 2023 2.672 2.681 2.397 2.406 474,565 -0.24(-9.12%)
May 17, 2023 2.615 2.691 2.548 2.648 162,972 +0.03(+1.08%)
May 16, 2023 2.435 2.700 2.425 2.619 290,521 +0.13(+5.13%)
May 15, 2023 2.634 2.719 2.463 2.492 681,530 -0.07(-2.59%)
May 12, 2023 2.444 2.586 2.416 2.558 191,484 +0.07(+2.66%)
May 11, 2023 2.331 2.548 2.331 2.492 175,840 +0.11(+4.78%)
May 10, 2023 2.596 2.681 2.354 2.378 513,838 -0.23(-8.73%)
May 09, 2023 2.596 2.690 2.553 2.605 156,199 -0.04(-1.43%)
May 08, 2023 2.615 2.719 2.586 2.643 183,522 +0.01(+0.36%)
May 05, 2023 2.624 2.690 2.567 2.634 291,020 +0.01(+0.36%)
May 04, 2023 2.672 2.700 2.615 2.624 278,184 +0.01(+0.36%)
May 03, 2023 2.463 2.642 2.435 2.615 273,070 +0.16(+6.56%)
May 02, 2023 2.558 2.591 2.406 2.454 205,682 -0.12(-4.78%)
May 01, 2023 2.567 2.662 2.482 2.577 372,488 +0.03(+1.12%)
Apr 28, 2023 2.312 2.586 2.293 2.548 275,819 +0.27(+11.62%)
Apr 27, 2023 2.321 2.464 2.274 2.283 363,807 -0.02(-0.82%)
Apr 26, 2023 2.264 2.643 2.188 2.302 326,806 +0.08(+3.40%)
Apr 25, 2023 2.605 2.643 2.207 2.226 601,058 -0.34(-13.28%)
Apr 24, 2023 2.643 2.681 2.482 2.567 188,347 -0.08(-2.87%)
Apr 21, 2023 2.548 2.676 2.518 2.643 150,151 +0.07(+2.76%)
Apr 20, 2023 2.662 2.709 2.539 2.572 381,541 -0.13(-4.74%)
Apr 19, 2023 2.634 2.814 2.634 2.700 331,824 +0.02(+0.71%)
Apr 18, 2023 2.785 2.785 2.643 2.681 275,350 -0.04(-1.39%)
Apr 17, 2023 2.747 2.823 2.672 2.719 265,946 -0.03(-1.03%)
Apr 14, 2023 2.624 2.747 2.558 2.747 380,369 +0.13(+5.07%)
Apr 13, 2023 2.596 2.766 2.536 2.615 360,590 +0.00(+0.00%)
Apr 12, 2023 2.700 2.728 2.444 2.615 372,677 -0.06(-2.13%)
Apr 11, 2023 2.454 2.733 2.435 2.672 347,821 +0.26(+10.59%)
Apr 10, 2023 2.425 2.501 2.359 2.416 289,268 -0.04(-1.54%)
Apr 06, 2023 2.387 2.482 2.274 2.454 282,215 +0.11(+4.86%)
Apr 05, 2023 2.340 2.416 2.207 2.340 284,506 +0.01(+0.41%)
Apr 04, 2023 2.084 2.416 2.084 2.331 704,893 +0.20(+9.33%)
Apr 03, 2023 2.056 2.203 2.045 2.132 517,798 +0.09(+4.65%)
Mar 31, 2023 2.264 2.312 2.018 2.037 1,163,482 -0.23(-10.04%)
Mar 30, 2023 2.179 2.359 2.169 2.264 998,710 +0.10(+4.82%)
Mar 29, 2023 2.113 2.216 2.113 2.160 237,258 +0.14(+7.04%)
Mar 28, 2023 2.122 2.122 2.008 2.018 209,428 -0.07(-3.18%)
Mar 27, 2023 2.037 2.132 1.980 2.084 215,198 +0.03(+1.38%)
Mar 24, 2023 2.027 2.132 1.952 2.056 169,659 +0.03(+1.40%)
Mar 23, 2023 2.027 2.169 1.942 2.027 376,707 +0.09(+4.90%)
Mar 22, 2023 2.132 2.158 1.857 1.933 475,093 -0.07(-3.32%)
Mar 21, 2023 1.791 2.141 1.753 1.999 1,156,775 +0.44(+27.87%)
Mar 20, 2023 1.686 1.686 1.502 1.563 307,997 -0.15(-8.83%)
Mar 17, 2023 1.667 1.787 1.620 1.715 477,532 +0.07(+4.02%)
Mar 16, 2023 1.544 1.705 1.506 1.648 331,433 +0.06(+3.57%)
Mar 15, 2023 1.989 1.928 1.563 1.592 790,372 -0.40(-20.00%)
Mar 14, 2023 1.923 1.999 1.923 1.989 265,603 +0.07(+3.45%)
Mar 13, 2023 1.989 2.027 1.895 1.923 274,996 -0.12(-6.02%)
Mar 10, 2023 2.113 2.132 1.923 2.046 514,340 -0.09(-4.00%)
Mar 09, 2023 2.321 2.397 2.132 2.132 391,161 -0.23(-9.64%)
Mar 08, 2023 2.425 2.511 2.302 2.359 122,078 -0.06(-2.35%)
Mar 07, 2023 2.643 2.643 2.387 2.416 230,219 -0.27(-9.89%)
Mar 06, 2023 2.662 2.728 2.577 2.681 325,118 -0.01(-0.35%)
Mar 03, 2023 2.624 2.747 2.596 2.691 260,080 +0.07(+2.53%)
Mar 02, 2023 2.463 2.691 2.463 2.624 230,779 +0.13(+5.32%)
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.