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 )

1.080 -0.080 (-6.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2023 2.691 2.728 2.539 2.672 354,708 +0.02(+0.71%)
Jan 30, 2023 2.501 2.728 2.501 2.653 768,306 -0.02(-0.71%)
Jan 27, 2023 2.548 2.747 2.520 2.672 958,732 +0.13(+5.22%)
Jan 26, 2023 2.529 2.596 2.463 2.539 781,004 +0.02(+0.75%)
Jan 25, 2023 2.387 2.520 2.226 2.520 1,569,746 +0.13(+5.56%)
Jan 24, 2023 2.312 2.520 2.283 2.387 1,302,756 +0.07(+2.86%)
Jan 23, 2023 2.274 2.368 2.185 2.321 549,847 +0.03(+1.24%)
Jan 20, 2023 1.989 2.387 1.955 2.293 1,755,092 +0.30(+15.24%)
Jan 19, 2023 1.639 1.989 1.629 1.989 1,194,005 +0.35(+21.39%)
Jan 18, 2023 1.677 1.791 1.620 1.639 330,068 -0.07(-3.89%)
Jan 17, 2023 1.734 1.819 1.663 1.705 391,902 +0.01(+0.56%)
Jan 13, 2023 1.544 1.724 1.544 1.696 602,854 +0.12(+7.83%)
Jan 12, 2023 1.554 1.620 1.468 1.573 251,801 +0.03(+1.84%)
Jan 11, 2023 1.686 1.724 1.525 1.544 446,806 -0.13(-7.91%)
Jan 10, 2023 1.582 1.724 1.582 1.677 333,968 +0.04(+2.31%)
Jan 09, 2023 1.753 1.773 1.554 1.639 760,932 -0.10(-5.98%)
Jan 06, 2023 1.592 1.800 1.497 1.743 866,971 +0.16(+10.18%)
Jan 05, 2023 1.431 1.592 1.326 1.582 685,795 +0.15(+10.60%)
Jan 04, 2023 1.449 1.525 1.369 1.431 803,725 +0.06(+4.14%)
Jan 03, 2023 1.326 1.421 1.288 1.374 442,901 +0.15(+12.40%)
Dec 30, 2022 1.184 1.325 1.184 1.222 192,097 +0.02(+1.58%)
Dec 29, 2022 1.089 1.279 1.089 1.203 326,303 +0.09(+8.55%)
Dec 28, 2022 1.345 1.345 1.089 1.108 508,131 -0.22(-16.43%)
Dec 27, 2022 1.317 1.345 1.260 1.326 369,075 +0.01(+0.72%)
Dec 23, 2022 1.355 1.402 1.269 1.317 488,950 -0.04(-2.80%)
Dec 22, 2022 1.326 1.421 1.194 1.355 698,191 +0.03(+2.14%)
Dec 21, 2022 1.042 1.374 1.014 1.326 674,470 +0.28(+27.27%)
Dec 20, 2022 1.052 1.137 0.9947 1.042 454,423 -0.09(-7.56%)
Dec 19, 2022 1.042 1.137 0.9758 1.127 473,209 +0.09(+8.18%)
Dec 16, 2022 0.8811 1.184 0.8763 1.042 996,185 +0.16(+17.65%)
Dec 15, 2022 0.8526 0.9095 0.8094 0.8858 421,732 +0.04(+5.12%)
Dec 14, 2022 0.7768 0.8811 0.7731 0.8427 258,431 +0.07(+8.48%)
Dec 13, 2022 0.7863 0.8147 0.7650 0.7768 498,457 +0.01(+1.55%)
Dec 12, 2022 0.7768 0.8134 0.7245 0.7650 336,592 -0.03(-3.70%)
Dec 09, 2022 0.7958 0.8195 0.7556 0.7944 341,364 -0.00(-0.23%)
Dec 08, 2022 0.7722 0.8487 0.7335 0.7962 543,727 +0.02(+3.10%)
Dec 07, 2022 0.7579 0.7958 0.6896 0.7722 172,507 -0.01(-1.21%)
Dec 06, 2022 0.8053 0.8176 0.7768 0.7817 223,327 -0.02(-2.90%)
Dec 05, 2022 0.8384 0.8713 0.7579 0.8050 494,053 +0.01(+1.69%)
Dec 02, 2022 0.7624 0.8127 0.7201 0.7916 1,107,321 +0.03(+3.99%)
Dec 01, 2022 0.7295 0.7768 0.7105 0.7612 229,045 +0.04(+5.06%)
Nov 30, 2022 0.7126 0.7958 0.6920 0.7245 647,427 +0.04(+5.10%)
Nov 29, 2022 0.7295 0.7295 0.6641 0.6894 179,106 +0.00(+0.28%)
Nov 28, 2022 0.5883 0.7863 0.5883 0.6875 1,948,564 +0.08(+13.92%)
Nov 25, 2022 0.6253 0.6491 0.5967 0.6035 110,266 -0.01(-2.00%)
Nov 23, 2022 0.6037 0.6632 0.5985 0.6158 152,743 +0.01(+1.82%)
Nov 22, 2022 0.6111 0.6267 0.5684 0.6048 117,105 -0.01(-1.75%)
Nov 21, 2022 0.6066 0.6347 0.6016 0.6156 179,846 -0.01(-1.56%)
Nov 18, 2022 0.6467 0.6605 0.6063 0.6254 350,582 +0.05(+8.21%)
Nov 17, 2022 0.5694 0.6219 0.5514 0.5779 197,164 +0.00(+0.02%)
Nov 16, 2022 0.6098 0.6098 0.5495 0.5778 92,254 -0.01(-1.61%)
Nov 15, 2022 0.5589 0.5874 0.5495 0.5873 308,707 +0.06(+11.69%)
Nov 14, 2022 0.5442 0.5588 0.5243 0.5258 93,892 -0.01(-1.96%)
Nov 11, 2022 0.5053 0.5589 0.5053 0.5363 67,985 +0.01(+2.29%)
Nov 10, 2022 0.4940 0.5571 0.4936 0.5243 56,401 +0.02(+3.69%)
Nov 09, 2022 0.5211 0.5211 0.4983 0.5056 54,409 -0.02(-4.47%)
Nov 08, 2022 0.5305 0.5400 0.5211 0.5293 25,169 -0.01(-1.74%)
Nov 07, 2022 0.5589 0.5589 0.5220 0.5387 40,672 -0.01(-1.44%)
Nov 04, 2022 0.4978 0.5794 0.4936 0.5465 485,252 +0.06(+13.07%)
Nov 03, 2022 0.4888 0.4978 0.4737 0.4833 18,094 -0.00(-0.35%)
Nov 02, 2022 0.4832 0.5047 0.4832 0.4851 30,118 -0.00(-0.74%)
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.