Skip to main content
So-Young International Inc. (SY)
NASDAQ: SY · Real-Time Price · USD
2.860
+0.100 (3.62%)
At close: Apr 28, 2026, 4:00 PM EDT
2.783
-0.077 (-2.71%)
After-hours: Apr 28, 2026, 6:48 PM EDT

So-Young International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.732.892.702.862.863.62%404,018
Apr 27, 20262.732.782.722.762.761.47%168,440
Apr 24, 20262.702.732.672.722.720.74%215,721
Apr 23, 20262.832.832.642.702.70-5.26%646,425
Apr 22, 20262.812.872.802.852.851.79%299,491
Apr 21, 20262.892.942.782.802.80-3.45%244,448
Apr 20, 20262.832.912.792.902.902.47%212,075
Apr 17, 20262.832.872.782.832.831.07%444,866
Apr 16, 20262.732.852.712.802.802.19%333,397
Apr 15, 20262.742.792.712.742.74-0.72%202,747
Apr 14, 20262.702.772.682.762.762.60%438,202
Apr 13, 20262.612.692.612.692.694.26%245,862
Apr 10, 20262.762.812.532.582.58-6.18%456,823
Apr 9, 20262.842.842.622.752.75-4.18%670,394
Apr 8, 20262.812.902.792.872.875.90%343,536
Apr 7, 20262.812.822.652.712.71-3.56%692,688
Apr 6, 20262.812.922.742.812.81-2.09%683,435
Apr 2, 20262.732.892.652.872.874.36%495,845
Apr 1, 20262.772.872.752.752.750.73%483,678
Mar 31, 20262.592.792.592.732.735.41%813,536
Mar 30, 20262.722.752.562.592.59-4.25%818,787
Mar 27, 20262.852.882.702.712.71-4.42%767,418
Mar 26, 20263.123.192.832.832.83-11.29%646,027
Mar 25, 20262.863.202.703.193.199.62%1,129,868
Mar 24, 20262.903.012.872.912.91-455,366
Mar 23, 20262.903.042.902.912.910.34%644,817
Mar 20, 20262.932.972.882.902.90-1.69%379,874
Mar 19, 20263.073.092.912.952.95-6.05%370,679
Mar 18, 20263.343.373.133.143.14-5.99%678,149
Mar 17, 20263.193.383.193.343.345.36%352,538
Mar 16, 20263.063.193.053.173.173.93%207,488
Mar 13, 20263.123.243.023.053.05-1.93%215,992
Mar 12, 20263.173.183.053.113.11-1.89%216,729
Mar 11, 20263.123.193.073.173.171.28%223,080
Mar 10, 20263.033.232.993.133.131.29%587,521
Mar 9, 20262.973.112.913.093.091.31%305,694
Mar 6, 20262.923.132.923.053.054.81%553,036
Mar 5, 20262.903.002.872.912.911.04%362,481
Mar 4, 20262.872.952.842.882.883.60%452,924
Mar 3, 20263.033.032.782.782.78-11.18%1,226,917
Mar 2, 20263.023.173.013.133.130.64%318,718
Feb 27, 20263.183.233.113.113.11-1.89%332,909
Feb 26, 20263.253.313.143.173.17-2.76%305,910
Feb 25, 20263.253.353.253.263.260.62%221,318
Feb 24, 20263.223.273.173.243.24-0.31%321,062
Feb 23, 20263.163.333.163.253.253.50%201,933
Feb 20, 20263.143.203.103.143.14-1.26%298,203
Feb 19, 20263.173.223.093.183.180.63%176,592
Feb 18, 20263.143.263.113.163.161.94%356,213
Feb 17, 20263.253.363.063.103.10-4.62%605,231
Feb 13, 20263.433.493.233.253.25-5.80%856,079
Feb 12, 20263.713.743.383.453.45-6.76%933,589
Feb 11, 20263.903.903.523.703.70-0.27%1,578,504
Feb 10, 20263.403.733.403.713.718.80%1,790,296
Feb 9, 20263.383.593.283.413.411.49%910,450
Feb 6, 20263.033.373.013.363.3613.13%696,696
Feb 5, 20262.883.042.842.972.970.68%683,441
Feb 4, 20262.893.142.862.952.952.08%1,076,097
Feb 3, 20262.882.922.782.892.892.48%477,930
Feb 2, 20262.802.992.802.822.82-0.70%585,470
Jan 30, 20262.762.872.752.842.84-1.73%578,688
Jan 29, 20262.922.922.772.892.89-1.37%782,930
Jan 28, 20263.093.252.922.932.93-3.62%578,143
Jan 27, 20263.093.303.003.043.04-0.33%755,377
Jan 26, 20262.923.102.903.053.055.54%733,889
Jan 23, 20262.973.072.892.892.89-2.69%633,028
Jan 22, 20263.103.132.952.972.97-3.26%391,999
Jan 21, 20262.713.142.703.073.0714.55%1,266,167
Jan 20, 20262.612.752.612.682.680.37%529,374
Jan 16, 20262.682.712.612.672.670.75%273,838
Jan 15, 20262.692.702.612.652.65-1.85%310,255
Jan 14, 20262.662.732.632.702.700.75%579,879
Jan 13, 20262.762.802.632.682.68-2.90%291,490
Jan 12, 20262.622.802.612.762.764.55%385,583
Jan 9, 20262.632.682.592.642.641.15%213,216
Jan 8, 20262.542.632.462.612.611.95%410,932
Jan 7, 20262.652.652.512.562.56-3.03%482,581
Jan 6, 20262.772.772.562.642.64-3.30%776,239
Jan 5, 20262.682.772.632.732.732.25%336,630
Jan 2, 20262.622.752.602.672.674.30%296,898
Dec 31, 20252.492.592.492.562.561.59%530,750
Dec 30, 20252.492.642.482.522.521.20%552,519
Dec 29, 20252.572.662.452.492.49-5.32%1,658,746
Dec 26, 20252.762.802.562.632.63-6.07%1,015,381
Dec 24, 20252.902.902.692.802.80-3.45%1,069,521
Dec 23, 20252.852.912.832.902.900.35%406,131
Dec 22, 20252.892.932.832.892.890.35%489,336
Dec 19, 20252.853.002.852.882.882.13%423,147
Dec 18, 20252.883.002.782.822.82-440,182
Dec 17, 20252.943.002.822.822.82-3.75%466,096
Dec 16, 20252.872.952.862.932.930.69%537,357
Dec 15, 20253.073.072.902.912.91-5.83%339,382
Dec 12, 20253.103.223.033.093.09-0.64%288,275
Dec 11, 20253.263.263.093.113.11-5.18%355,998
Dec 10, 20253.283.333.113.283.280.61%515,584
Dec 9, 20253.133.303.123.263.262.84%702,314
Dec 8, 20253.143.233.133.173.171.60%323,664
Dec 5, 20253.143.263.083.123.120.32%559,243
Dec 4, 20253.033.122.973.113.111.30%482,489
Dec 3, 20252.953.082.883.073.074.42%553,357