So-Young International Inc. (SY)
NASDAQ: SY · Real-Time Price · USD
1.420
+0.100 (7.58%)
Jun 26, 2026, 4:00 PM EDT - Market closed
So-Young International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.31 | 1.44 | 1.31 | 1.42 | 1.42 | 7.58% | 606,278 |
| Jun 25, 2026 | 1.39 | 1.40 | 1.32 | 1.32 | 1.32 | -5.71% | 363,897 |
| Jun 24, 2026 | 1.44 | 1.48 | 1.34 | 1.40 | 1.40 | -4.76% | 782,693 |
| Jun 23, 2026 | 1.49 | 1.57 | 1.42 | 1.47 | 1.47 | -6.07% | 462,776 |
| Jun 22, 2026 | 1.41 | 1.65 | 1.28 | 1.57 | 1.57 | 9.82% | 1,285,621 |
| Jun 18, 2026 | 1.56 | 1.58 | 1.42 | 1.43 | 1.43 | -7.77% | 436,251 |
| Jun 17, 2026 | 1.72 | 1.73 | 1.54 | 1.55 | 1.55 | -10.69% | 508,868 |
| Jun 16, 2026 | 1.78 | 1.81 | 1.71 | 1.73 | 1.73 | -2.81% | 416,181 |
| Jun 15, 2026 | 1.89 | 1.92 | 1.78 | 1.78 | 1.78 | -4.30% | 325,587 |
| Jun 12, 2026 | 1.98 | 2.07 | 1.85 | 1.86 | 1.86 | -5.58% | 744,091 |
| Jun 11, 2026 | 1.88 | 2.02 | 1.88 | 1.97 | 1.97 | 4.79% | 693,536 |
| Jun 10, 2026 | 1.84 | 1.96 | 1.83 | 1.88 | 1.88 | 1.08% | 349,677 |
| Jun 9, 2026 | 1.87 | 1.92 | 1.80 | 1.86 | 1.86 | 1.64% | 482,911 |
| Jun 8, 2026 | 1.95 | 1.95 | 1.81 | 1.83 | 1.83 | -5.18% | 404,140 |
| Jun 5, 2026 | 2.00 | 2.06 | 1.91 | 1.93 | 1.93 | -4.93% | 842,598 |
| Jun 4, 2026 | 1.96 | 2.08 | 1.96 | 2.03 | 2.03 | 4.10% | 597,840 |
| Jun 3, 2026 | 2.12 | 2.12 | 1.91 | 1.95 | 1.95 | -7.14% | 627,223 |
| Jun 2, 2026 | 2.06 | 2.22 | 2.05 | 2.10 | 2.10 | 3.45% | 1,296,804 |
| Jun 1, 2026 | 1.97 | 2.05 | 1.90 | 2.03 | 2.03 | 4.10% | 755,424 |
| May 29, 2026 | 1.97 | 2.09 | 1.86 | 1.95 | 1.95 | - | 1,016,827 |
| May 28, 2026 | 2.03 | 2.08 | 1.95 | 1.95 | 1.95 | -4.88% | 562,089 |
| May 27, 2026 | 2.10 | 2.12 | 1.97 | 2.05 | 2.05 | -6.82% | 1,487,746 |
| May 26, 2026 | 2.25 | 2.37 | 1.87 | 2.20 | 2.20 | -1.35% | 2,743,238 |
| May 22, 2026 | 2.42 | 2.49 | 1.95 | 2.23 | 2.23 | -16.48% | 3,726,883 |
| May 21, 2026 | 2.61 | 2.71 | 2.53 | 2.67 | 2.67 | 1.52% | 881,459 |
| May 20, 2026 | 2.86 | 2.86 | 2.63 | 2.63 | 2.63 | -6.07% | 758,395 |
| May 19, 2026 | 2.79 | 2.83 | 2.75 | 2.80 | 2.80 | - | 430,539 |
| May 18, 2026 | 2.86 | 2.88 | 2.72 | 2.80 | 2.80 | -1.75% | 338,100 |
| May 15, 2026 | 2.85 | 2.86 | 2.76 | 2.85 | 2.85 | - | 429,255 |
| May 14, 2026 | 2.85 | 2.91 | 2.77 | 2.85 | 2.85 | -1.72% | 694,150 |
| May 13, 2026 | 3.01 | 3.04 | 2.87 | 2.90 | 2.90 | -1.69% | 448,023 |
| May 12, 2026 | 3.01 | 3.09 | 2.92 | 2.95 | 2.95 | -2.96% | 371,317 |
| May 11, 2026 | 2.99 | 3.10 | 2.99 | 3.04 | 3.04 | 2.36% | 339,769 |
| May 8, 2026 | 3.04 | 3.10 | 2.96 | 2.97 | 2.97 | -1.66% | 233,165 |
| May 7, 2026 | 3.27 | 3.32 | 3.02 | 3.02 | 3.02 | -7.36% | 590,325 |
| May 6, 2026 | 3.16 | 3.30 | 3.13 | 3.26 | 3.26 | 3.16% | 430,474 |
| May 5, 2026 | 3.04 | 3.20 | 3.01 | 3.16 | 3.16 | 5.33% | 478,423 |
| May 4, 2026 | 3.01 | 3.05 | 2.98 | 3.00 | 3.00 | - | 193,791 |
| May 1, 2026 | 3.03 | 3.10 | 2.91 | 3.00 | 3.00 | -0.66% | 592,113 |
| Apr 30, 2026 | 2.88 | 3.07 | 2.88 | 3.02 | 3.02 | 4.14% | 306,645 |
| Apr 29, 2026 | 2.86 | 2.93 | 2.82 | 2.90 | 2.90 | 1.40% | 303,969 |
| Apr 28, 2026 | 2.73 | 2.89 | 2.70 | 2.86 | 2.86 | 3.62% | 405,518 |
| Apr 27, 2026 | 2.73 | 2.78 | 2.72 | 2.76 | 2.76 | 1.47% | 168,460 |
| Apr 24, 2026 | 2.70 | 2.73 | 2.67 | 2.72 | 2.72 | 0.74% | 215,721 |
| Apr 23, 2026 | 2.83 | 2.83 | 2.64 | 2.70 | 2.70 | -5.26% | 648,625 |
| Apr 22, 2026 | 2.81 | 2.87 | 2.80 | 2.85 | 2.85 | 1.79% | 299,492 |
| Apr 21, 2026 | 2.89 | 2.94 | 2.78 | 2.80 | 2.80 | -3.45% | 244,448 |
| Apr 20, 2026 | 2.83 | 2.91 | 2.79 | 2.90 | 2.90 | 2.47% | 212,092 |
| Apr 17, 2026 | 2.83 | 2.87 | 2.78 | 2.83 | 2.83 | 1.07% | 448,279 |
| Apr 16, 2026 | 2.73 | 2.85 | 2.71 | 2.80 | 2.80 | 2.19% | 333,403 |
| Apr 15, 2026 | 2.74 | 2.79 | 2.71 | 2.74 | 2.74 | -0.72% | 207,042 |
| Apr 14, 2026 | 2.70 | 2.77 | 2.68 | 2.76 | 2.76 | 2.60% | 438,413 |
| Apr 13, 2026 | 2.61 | 2.69 | 2.61 | 2.69 | 2.69 | 4.26% | 246,740 |
| Apr 10, 2026 | 2.76 | 2.81 | 2.53 | 2.58 | 2.58 | -6.18% | 625,696 |
| Apr 9, 2026 | 2.84 | 2.84 | 2.62 | 2.75 | 2.75 | -4.18% | 672,394 |
| Apr 8, 2026 | 2.81 | 2.90 | 2.79 | 2.87 | 2.87 | 5.90% | 344,756 |
| Apr 7, 2026 | 2.81 | 2.82 | 2.65 | 2.71 | 2.71 | -3.56% | 702,688 |
| Apr 6, 2026 | 2.81 | 2.92 | 2.74 | 2.81 | 2.81 | -2.09% | 687,035 |
| Apr 2, 2026 | 2.73 | 2.89 | 2.65 | 2.87 | 2.87 | 4.36% | 495,845 |
| Apr 1, 2026 | 2.77 | 2.87 | 2.75 | 2.75 | 2.75 | 0.73% | 483,678 |
| Mar 31, 2026 | 2.59 | 2.79 | 2.59 | 2.73 | 2.73 | 5.41% | 813,635 |
| Mar 30, 2026 | 2.72 | 2.75 | 2.56 | 2.59 | 2.59 | -4.25% | 839,580 |
| Mar 27, 2026 | 2.85 | 2.88 | 2.70 | 2.71 | 2.71 | -4.42% | 767,418 |
| Mar 26, 2026 | 3.12 | 3.19 | 2.83 | 2.83 | 2.83 | -11.29% | 650,047 |
| Mar 25, 2026 | 2.86 | 3.20 | 2.70 | 3.19 | 3.19 | 9.62% | 1,129,878 |
| Mar 24, 2026 | 2.90 | 3.01 | 2.87 | 2.91 | 2.91 | - | 455,367 |
| Mar 23, 2026 | 2.90 | 3.04 | 2.90 | 2.91 | 2.91 | 0.34% | 644,817 |
| Mar 20, 2026 | 2.93 | 2.97 | 2.88 | 2.90 | 2.90 | -1.69% | 379,975 |
| Mar 19, 2026 | 3.07 | 3.09 | 2.91 | 2.95 | 2.95 | -6.05% | 370,918 |
| Mar 18, 2026 | 3.34 | 3.37 | 3.13 | 3.14 | 3.14 | -5.99% | 687,769 |
| Mar 17, 2026 | 3.19 | 3.38 | 3.19 | 3.34 | 3.34 | 5.36% | 353,030 |
| Mar 16, 2026 | 3.06 | 3.19 | 3.05 | 3.17 | 3.17 | 3.93% | 207,489 |
| Mar 13, 2026 | 3.12 | 3.24 | 3.02 | 3.05 | 3.05 | -1.93% | 215,992 |
| Mar 12, 2026 | 3.17 | 3.18 | 3.05 | 3.11 | 3.11 | -1.89% | 217,319 |
| Mar 11, 2026 | 3.12 | 3.19 | 3.07 | 3.17 | 3.17 | 1.28% | 278,824 |
| Mar 10, 2026 | 3.03 | 3.23 | 2.99 | 3.13 | 3.13 | 1.29% | 587,570 |
| Mar 9, 2026 | 2.97 | 3.11 | 2.91 | 3.09 | 3.09 | 1.31% | 307,724 |
| Mar 6, 2026 | 2.92 | 3.13 | 2.92 | 3.05 | 3.05 | 4.81% | 553,037 |
| Mar 5, 2026 | 2.90 | 3.00 | 2.87 | 2.91 | 2.91 | 1.04% | 411,464 |
| Mar 4, 2026 | 2.87 | 2.95 | 2.84 | 2.88 | 2.88 | 3.60% | 467,125 |
| Mar 3, 2026 | 3.03 | 3.03 | 2.78 | 2.78 | 2.78 | -11.18% | 1,228,322 |
| Mar 2, 2026 | 3.02 | 3.17 | 3.01 | 3.13 | 3.13 | 0.64% | 319,118 |
| Feb 27, 2026 | 3.18 | 3.23 | 3.11 | 3.11 | 3.11 | -1.89% | 332,909 |
| Feb 26, 2026 | 3.25 | 3.31 | 3.14 | 3.17 | 3.17 | -2.76% | 322,910 |
| Feb 25, 2026 | 3.25 | 3.35 | 3.25 | 3.26 | 3.26 | 0.62% | 267,205 |
| Feb 24, 2026 | 3.22 | 3.27 | 3.17 | 3.24 | 3.24 | -0.31% | 379,312 |
| Feb 23, 2026 | 3.16 | 3.33 | 3.16 | 3.25 | 3.25 | 3.50% | 202,233 |
| Feb 20, 2026 | 3.14 | 3.20 | 3.10 | 3.14 | 3.14 | -1.26% | 298,203 |
| Feb 19, 2026 | 3.17 | 3.22 | 3.09 | 3.18 | 3.18 | 0.63% | 176,592 |
| Feb 18, 2026 | 3.14 | 3.26 | 3.11 | 3.16 | 3.16 | 1.94% | 356,328 |
| Feb 17, 2026 | 3.25 | 3.36 | 3.06 | 3.10 | 3.10 | -4.62% | 605,302 |
| Feb 13, 2026 | 3.43 | 3.49 | 3.23 | 3.25 | 3.25 | -5.80% | 873,069 |
| Feb 12, 2026 | 3.71 | 3.74 | 3.38 | 3.45 | 3.45 | -6.76% | 937,482 |
| Feb 11, 2026 | 3.90 | 3.90 | 3.52 | 3.70 | 3.70 | -0.27% | 1,579,204 |
| Feb 10, 2026 | 3.40 | 3.73 | 3.40 | 3.71 | 3.71 | 8.80% | 1,791,646 |
| Feb 9, 2026 | 3.38 | 3.59 | 3.28 | 3.41 | 3.41 | 1.49% | 915,362 |
| Feb 6, 2026 | 3.03 | 3.37 | 3.01 | 3.36 | 3.36 | 13.13% | 697,072 |
| Feb 5, 2026 | 2.88 | 3.04 | 2.84 | 2.97 | 2.97 | 0.68% | 686,752 |
| Feb 4, 2026 | 2.89 | 3.14 | 2.86 | 2.95 | 2.95 | 2.08% | 1,076,398 |
| Feb 3, 2026 | 2.88 | 2.92 | 2.78 | 2.89 | 2.89 | 2.48% | 477,930 |