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 )

0.9901 -0.0499 (-4.80%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 28, 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 (%)
Jan 31, 2022 2.151 2.274 257,957 +0.16(+7.62%)
Jan 28, 2022 2.141 2.198 2.070 2.113 333,122 -0.03(-1.33%)
Jan 27, 2022 2.331 2.331 2.113 2.141 610,177 -0.20(-8.50%)
Jan 26, 2022 2.492 2.515 2.321 2.340 178,482 -0.10(-4.26%)
Jan 25, 2022 2.463 2.520 2.387 2.444 1,573,943 -0.06(-2.27%)
Jan 24, 2022 2.634 2.634 2.425 2.501 407,175 -0.15(-5.71%)
Jan 21, 2022 2.823 2.833 2.643 2.653 215,185 -0.14(-5.08%)
Jan 20, 2022 2.937 2.937 2.785 2.795 361,522 +0.00(+0.00%)
Jan 19, 2022 2.814 2.956 2.795 2.795 192,897 +0.00(+0.00%)
Jan 18, 2022 2.889 2.927 2.795 2.795 217,820 -0.12(-4.22%)
Jan 14, 2022 2.918 0 -0.03(-0.96%)
Jan 13, 2022 3.079 3.155 2.927 2.946 176,824 -0.15(-4.89%)
Jan 12, 2022 3.117 3.141 3.032 3.098 191,068 +0.09(+2.83%)
Jan 11, 2022 2.965 3.164 2.965 3.013 278,103 +0.09(+2.91%)
Jan 10, 2022 2.918 3.051 2.823 2.927 183,488 +0.05(+1.64%)
Jan 07, 2022 2.984 3.051 2.880 2.880 183,099 -0.09(-3.18%)
Jan 06, 2022 2.965 3.032 2.852 2.975 189,149 +0.03(+0.96%)
Jan 05, 2022 2.918 3.117 2.921 2.946 377,365 +0.03(+0.97%)
Jan 04, 2022 3.107 3.107 2.852 2.918 410,294 -0.19(-6.10%)
Jan 03, 2022 3.032 3.155 2.918 3.107 230,155 +0.09(+2.82%)
Dec 31, 2021 3.069 3.145 2.984 3.022 306,607 -0.05(-1.54%)
Dec 30, 2021 2.795 3.211 2.785 3.069 706,395 +0.27(+9.83%)
Dec 29, 2021 2.880 2.880 2.776 2.795 186,751 -0.05(-1.67%)
Dec 28, 2021 2.880 2.918 2.842 2.842 269,201 -0.06(-1.96%)
Dec 27, 2021 2.956 2.994 2.899 2.899 189,666 -0.07(-2.24%)
Dec 23, 2021 2.918 2.984 2.842 2.965 332,994 +0.05(+1.62%)
Dec 22, 2021 3.032 3.041 2.918 2.918 234,371 -0.15(-4.94%)
Dec 21, 2021 2.956 3.122 2.956 3.069 188,421 +0.12(+4.18%)
Dec 20, 2021 3.051 3.107 2.937 2.946 323,126 -0.19(-6.04%)
Dec 17, 2021 3.098 3.240 3.027 3.136 1,128,358 -0.02(-0.60%)
Dec 16, 2021 3.249 3.373 3.126 3.155 195,055 -0.03(-0.89%)
Dec 15, 2021 3.249 3.249 3.060 3.183 565,642 -0.08(-2.33%)
Dec 14, 2021 3.268 3.382 3.249 3.259 212,708 -0.06(-1.71%)
Dec 13, 2021 3.439 3.448 3.268 3.316 502,467 -0.10(-3.05%)
Dec 10, 2021 3.619 3.628 3.373 3.420 536,478 -0.25(-6.72%)
Dec 09, 2021 3.647 3.752 3.609 3.666 453,828 +0.04(+1.04%)
Dec 08, 2021 3.609 3.733 3.591 3.628 337,038 -0.08(-2.05%)
Dec 07, 2021 3.695 3.808 3.609 3.704 337,374 +0.04(+1.03%)
Dec 06, 2021 3.382 3.671 3.306 3.666 556,374 +0.24(+6.91%)
Dec 03, 2021 3.240 3.534 3.086 3.429 1,211,607 +0.18(+5.54%)
Dec 02, 2021 3.259 3.306 3.126 3.249 759,376 +0.02(+0.59%)
Dec 01, 2021 3.467 3.477 3.231 3.231 1,089,509 -0.21(-6.06%)
Nov 30, 2021 3.742 3.742 3.287 3.439 2,725,680 -0.27(-7.40%)
Nov 29, 2021 3.789 3.941 3.709 3.714 2,371,256 -0.07(-1.75%)
Nov 26, 2021 4.007 4.007 3.666 3.780 788,429 -0.29(-7.21%)
Nov 24, 2021 4.131 4.263 3.969 4.074 4,266,266 -0.01(-0.23%)
Nov 23, 2021 4.481 4.491 4.036 4.083 3,901,576 -0.48(-10.58%)
Nov 22, 2021 4.652 4.652 4.320 4.566 5,017,801 +0.47(+11.57%)
Nov 19, 2021 4.093 4.453 3.998 4.093 835,903 -0.17(-4.00%)
Nov 18, 2021 4.396 4.311 4.244 4.263 781,103 -0.25(-5.46%)
Nov 17, 2021 4.623 4.671 4.348 4.509 935,895 -0.07(-1.45%)
Nov 16, 2021 4.187 4.737 4.141 4.576 1,067,170 +0.42(+10.02%)
Nov 15, 2021 4.187 4.244 4.076 4.159 470,321 -0.02(-0.45%)
Nov 12, 2021 4.093 4.197 3.932 4.178 324,643 +0.09(+2.32%)
Nov 11, 2021 4.064 4.301 4.026 4.083 542,485 +0.06(+1.41%)
Nov 10, 2021 3.856 4.026 254,639 +0.15(+3.91%)
Nov 09, 2021 3.884 4.045 3.846 3.875 407,022 +0.01(+0.25%)
Nov 08, 2021 3.846 3.998 3.837 3.865 303,302 +0.07(+1.75%)
Nov 05, 2021 3.846 3.922 3.789 3.799 330,512 -0.04(-0.99%)
Nov 04, 2021 3.951 3.960 3.780 3.837 373,606 -0.05(-1.22%)
Nov 03, 2021 3.771 3.998 3.723 3.884 334,917 +0.12(+3.27%)
Nov 02, 2021 3.846 3.846 3.714 3.761 418,947 -0.13(-3.41%)
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.