So-Young International Inc. (SY)
NASDAQ: SY · Real-Time Price · USD
3.120
+0.010 (0.32%)
At close: Dec 5, 2025, 4:00 PM EST
3.102
-0.018 (-0.59%)
After-hours: Dec 5, 2025, 7:15 PM EST
So-Young International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.14 | 3.26 | 3.08 | 3.12 | 3.12 | 0.32% | 548,241 |
| Dec 4, 2025 | 3.03 | 3.12 | 2.97 | 3.11 | 3.11 | 1.30% | 476,379 |
| Dec 3, 2025 | 2.95 | 3.08 | 2.88 | 3.07 | 3.07 | 4.42% | 552,535 |
| Dec 2, 2025 | 2.82 | 3.05 | 2.82 | 2.94 | 2.94 | 5.00% | 936,644 |
| Dec 1, 2025 | 2.94 | 2.95 | 2.79 | 2.80 | 2.80 | -5.08% | 1,302,917 |
| Nov 28, 2025 | 2.97 | 3.00 | 2.88 | 2.95 | 2.95 | 2.61% | 598,542 |
| Nov 26, 2025 | 3.00 | 3.03 | 2.84 | 2.88 | 2.88 | 0.17% | 790,594 |
| Nov 25, 2025 | 3.17 | 3.17 | 2.83 | 2.87 | 2.87 | -8.60% | 1,166,354 |
| Nov 24, 2025 | 2.99 | 3.20 | 2.96 | 3.14 | 3.14 | 3.29% | 1,134,689 |
| Nov 21, 2025 | 2.89 | 3.11 | 2.82 | 3.04 | 3.04 | 7.04% | 1,523,607 |
| Nov 20, 2025 | 3.10 | 3.21 | 2.82 | 2.84 | 2.84 | -10.13% | 2,155,137 |
| Nov 19, 2025 | 3.50 | 3.52 | 3.05 | 3.16 | 3.16 | -9.46% | 1,303,730 |
| Nov 18, 2025 | 3.33 | 3.51 | 3.20 | 3.49 | 3.49 | 3.87% | 806,500 |
| Nov 17, 2025 | 3.65 | 3.68 | 3.33 | 3.36 | 3.36 | -8.45% | 2,184,323 |
| Nov 14, 2025 | 3.51 | 3.80 | 3.51 | 3.67 | 3.67 | 1.10% | 997,237 |
| Nov 13, 2025 | 3.83 | 3.85 | 3.51 | 3.63 | 3.63 | -3.46% | 1,303,749 |
| Nov 12, 2025 | 4.31 | 4.41 | 3.74 | 3.76 | 3.76 | -12.35% | 2,039,246 |
| Nov 11, 2025 | 4.30 | 4.75 | 4.28 | 4.29 | 4.29 | 0.70% | 1,604,362 |
| Nov 10, 2025 | 4.66 | 4.72 | 4.17 | 4.26 | 4.26 | -4.70% | 2,540,361 |
| Nov 7, 2025 | 4.25 | 4.60 | 4.15 | 4.47 | 4.47 | 3.47% | 3,789,226 |
| Nov 6, 2025 | 4.28 | 4.50 | 4.11 | 4.32 | 4.32 | 2.61% | 2,956,062 |
| Nov 5, 2025 | 3.77 | 4.38 | 3.77 | 4.21 | 4.21 | 19.60% | 3,450,489 |
| Nov 4, 2025 | 3.36 | 3.85 | 3.33 | 3.52 | 3.52 | 1.44% | 3,531,811 |
| Nov 3, 2025 | 2.97 | 3.58 | 2.94 | 3.47 | 3.47 | 19.24% | 2,941,291 |
| Oct 31, 2025 | 2.86 | 2.97 | 2.81 | 2.91 | 2.91 | 3.56% | 331,281 |
| Oct 30, 2025 | 2.89 | 3.00 | 2.80 | 2.81 | 2.81 | -2.43% | 505,177 |
| Oct 29, 2025 | 2.99 | 3.00 | 2.87 | 2.88 | 2.88 | -2.37% | 353,096 |
| Oct 28, 2025 | 3.10 | 3.10 | 2.90 | 2.95 | 2.95 | -5.45% | 531,900 |
| Oct 27, 2025 | 3.09 | 3.22 | 3.06 | 3.12 | 3.12 | 4.70% | 526,941 |
| Oct 24, 2025 | 3.08 | 3.14 | 2.96 | 2.98 | 2.98 | -1.65% | 409,120 |
| Oct 23, 2025 | 2.91 | 3.03 | 2.91 | 3.03 | 3.03 | 4.12% | 540,576 |
| Oct 22, 2025 | 3.06 | 3.07 | 2.86 | 2.91 | 2.91 | -4.90% | 993,035 |
| Oct 21, 2025 | 3.15 | 3.15 | 3.02 | 3.06 | 3.06 | -2.86% | 689,444 |
| Oct 20, 2025 | 3.18 | 3.27 | 3.12 | 3.15 | 3.15 | 2.27% | 417,283 |
| Oct 17, 2025 | 3.13 | 3.18 | 3.00 | 3.08 | 3.08 | -4.35% | 1,310,599 |
| Oct 16, 2025 | 3.35 | 3.35 | 3.19 | 3.22 | 3.22 | -1.83% | 624,041 |
| Oct 15, 2025 | 3.37 | 3.46 | 3.27 | 3.28 | 3.28 | -1.20% | 744,159 |
| Oct 14, 2025 | 3.41 | 3.45 | 3.30 | 3.32 | 3.32 | -4.05% | 830,694 |
| Oct 13, 2025 | 3.52 | 3.64 | 3.41 | 3.46 | 3.46 | 2.67% | 1,219,190 |
| Oct 10, 2025 | 3.65 | 3.72 | 3.33 | 3.37 | 3.37 | -7.67% | 1,361,893 |
| Oct 9, 2025 | 3.83 | 3.89 | 3.62 | 3.65 | 3.65 | -4.20% | 1,010,214 |
| Oct 8, 2025 | 3.82 | 3.96 | 3.80 | 3.81 | 3.81 | 0.26% | 413,864 |
| Oct 7, 2025 | 3.98 | 3.99 | 3.80 | 3.80 | 3.80 | -4.28% | 487,669 |
| Oct 6, 2025 | 3.80 | 4.05 | 3.80 | 3.97 | 3.97 | 3.39% | 782,964 |
| Oct 3, 2025 | 3.94 | 3.98 | 3.79 | 3.84 | 3.84 | -2.29% | 719,852 |
| Oct 2, 2025 | 3.86 | 3.94 | 3.78 | 3.93 | 3.93 | 3.15% | 757,147 |
| Oct 1, 2025 | 3.94 | 3.99 | 3.80 | 3.81 | 3.81 | -1.55% | 778,625 |
| Sep 30, 2025 | 3.97 | 4.04 | 3.82 | 3.87 | 3.87 | -2.76% | 448,536 |
| Sep 29, 2025 | 4.03 | 4.23 | 3.89 | 3.98 | 3.98 | 0.25% | 813,447 |
| Sep 26, 2025 | 3.84 | 4.03 | 3.84 | 3.97 | 3.97 | 3.66% | 593,207 |
| Sep 25, 2025 | 3.88 | 3.88 | 3.77 | 3.83 | 3.83 | -1.79% | 342,078 |
| Sep 24, 2025 | 3.78 | 4.08 | 3.69 | 3.90 | 3.90 | 4.84% | 1,486,909 |
| Sep 23, 2025 | 3.96 | 3.98 | 3.66 | 3.72 | 3.72 | -6.06% | 965,769 |
| Sep 22, 2025 | 3.80 | 3.96 | 3.68 | 3.96 | 3.96 | 3.66% | 1,082,410 |
| Sep 19, 2025 | 3.80 | 3.97 | 3.73 | 3.82 | 3.82 | 0.26% | 865,852 |
| Sep 18, 2025 | 3.90 | 3.98 | 3.75 | 3.81 | 3.81 | -3.05% | 886,191 |
| Sep 17, 2025 | 4.00 | 4.15 | 3.85 | 3.93 | 3.93 | -1.26% | 712,338 |
| Sep 16, 2025 | 3.93 | 4.07 | 3.88 | 3.98 | 3.98 | 1.27% | 716,228 |
| Sep 15, 2025 | 3.84 | 4.06 | 3.75 | 3.93 | 3.93 | 4.24% | 1,148,616 |
| Sep 12, 2025 | 3.82 | 3.91 | 3.63 | 3.77 | 3.77 | -1.05% | 958,389 |
| Sep 11, 2025 | 3.82 | 3.88 | 3.67 | 3.81 | 3.81 | 3.81% | 710,371 |
| Sep 10, 2025 | 4.10 | 4.11 | 3.66 | 3.67 | 3.67 | -11.35% | 1,080,147 |
| Sep 9, 2025 | 4.12 | 4.15 | 3.93 | 4.14 | 4.14 | - | 833,106 |
| Sep 8, 2025 | 3.83 | 4.16 | 3.83 | 4.14 | 4.14 | 10.70% | 2,510,227 |
| Sep 5, 2025 | 3.46 | 3.78 | 3.37 | 3.74 | 3.74 | 8.09% | 2,228,198 |
| Sep 4, 2025 | 3.59 | 3.65 | 3.43 | 3.46 | 3.46 | -4.68% | 761,921 |
| Sep 3, 2025 | 3.76 | 3.82 | 3.50 | 3.63 | 3.63 | -4.22% | 1,473,561 |
| Sep 2, 2025 | 3.76 | 3.84 | 3.68 | 3.79 | 3.79 | -1.30% | 977,616 |
| Aug 29, 2025 | 3.96 | 3.96 | 3.81 | 3.84 | 3.84 | -2.29% | 544,800 |
| Aug 28, 2025 | 4.00 | 4.24 | 3.81 | 3.93 | 3.93 | - | 1,355,096 |
| Aug 27, 2025 | 4.19 | 4.21 | 3.92 | 3.93 | 3.93 | -7.96% | 872,819 |
| Aug 26, 2025 | 4.08 | 4.43 | 4.08 | 4.27 | 4.27 | 5.96% | 1,181,933 |
| Aug 25, 2025 | 4.14 | 4.49 | 4.01 | 4.03 | 4.03 | -0.49% | 4,141,925 |
| Aug 22, 2025 | 3.95 | 4.08 | 3.93 | 4.05 | 4.05 | 4.11% | 733,058 |
| Aug 21, 2025 | 4.01 | 4.07 | 3.86 | 3.89 | 3.89 | -4.19% | 808,778 |
| Aug 20, 2025 | 3.76 | 4.15 | 3.70 | 4.06 | 4.06 | 9.43% | 1,776,073 |
| Aug 19, 2025 | 3.64 | 3.89 | 3.49 | 3.71 | 3.71 | 2.63% | 2,330,351 |
| Aug 18, 2025 | 3.98 | 4.02 | 3.45 | 3.62 | 3.62 | -3.34% | 5,573,830 |
| 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% | 1,320,076 |
| Aug 13, 2025 | 4.91 | 5.35 | 4.70 | 5.10 | 5.10 | 6.03% | 1,996,867 |
| 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% | 1,827,155 |
| 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% | 794,383 |
| 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% | 1,565,785 |
| 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% | 1,964,953 |
| Jul 21, 2025 | 5.87 | 6.28 | 5.48 | 5.73 | 5.73 | -2.39% | 3,471,020 |
| Jul 18, 2025 | 5.05 | 5.90 | 5.05 | 5.87 | 5.87 | 17.40% | 4,223,079 |
| Jul 17, 2025 | 5.34 | 5.34 | 4.90 | 5.00 | 5.00 | -4.21% | 1,998,315 |