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 )

0.9801 -0.0599 (-5.76%)
Streaming Delayed Price Updated: 3:49 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 (%)
Nov 29, 2019 11.19 11.90 10.81 11.67 525,983 +0.45(+4.05%)
Nov 27, 2019 11.33 11.37 10.84 11.22 482,916 -0.10(-0.92%)
Nov 26, 2019 11.56 11.69 11.32 11.32 547,020 -0.19(-1.65%)
Nov 25, 2019 11.24 11.80 11.01 11.51 565,880 +0.23(+2.01%)
Nov 22, 2019 11.29 11.43 10.99 11.28 366,594 -0.09(-0.75%)
Nov 21, 2019 11.38 11.45 10.43 11.37 780,094 -0.02(-0.17%)
Nov 20, 2019 11.22 11.51 11.21 11.39 894,314 +0.02(+0.17%)
Nov 19, 2019 11.44 11.46 11.15 11.37 828,905 -0.03(-0.25%)
Nov 18, 2019 11.39 11.71 11.34 11.40 791,352 +0.01(+0.08%)
Nov 15, 2019 11.29 11.65 11.07 11.39 420,216 +0.22(+1.95%)
Nov 14, 2019 11.05 11.33 10.99 11.17 664,373 -0.01(-0.08%)
Nov 13, 2019 11.38 11.44 10.99 11.18 666,844 -0.24(-2.08%)
Nov 12, 2019 11.38 11.51 11.07 11.42 679,918 +0.02(+0.17%)
Nov 11, 2019 11.30 11.53 10.90 11.40 534,744 -0.12(-1.07%)
Nov 08, 2019 11.17 11.79 11.06 11.52 501,811 +0.36(+3.23%)
Nov 07, 2019 10.76 11.70 10.76 11.16 564,373 +0.44(+4.06%)
Nov 06, 2019 11.27 11.27 10.52 10.72 716,344 -0.59(-5.19%)
Nov 05, 2019 10.52 11.32 10.33 11.31 1,196,880 +0.78(+7.37%)
Nov 04, 2019 10.05 10.61 9.947 10.53 294,225 +0.45(+4.51%)
Nov 01, 2019 10.42 10.64 9.976 10.08 153,688 -0.25(-2.39%)
Oct 31, 2019 10.53 10.55 10.16 10.33 234,614 -0.33(-3.11%)
Oct 30, 2019 10.58 10.78 10.29 10.66 441,515 -0.07(-0.62%)
Oct 29, 2019 9.862 11.05 9.332 10.72 902,740 +0.78(+7.81%)
Oct 28, 2019 9.047 10.07 9.047 9.947 731,568 +0.90(+9.95%)
Oct 25, 2019 8.858 9.502 8.820 9.047 376,727 +0.07(+0.74%)
Oct 24, 2019 8.735 9.095 8.441 8.981 385,067 +0.25(+2.82%)
Oct 23, 2019 8.517 8.754 8.441 8.735 181,200 +0.12(+1.43%)
Oct 22, 2019 8.479 8.649 8.356 8.612 701,331 +0.11(+1.34%)
Oct 21, 2019 8.432 8.612 8.403 8.498 281,419 -0.04(-0.44%)
Oct 18, 2019 8.469 8.621 8.337 8.536 280,566 +0.09(+1.12%)
Oct 17, 2019 8.195 8.640 8.128 8.441 245,119 +0.19(+2.30%)
Oct 16, 2019 8.602 8.640 8.157 8.252 181,863 -0.31(-3.65%)
Oct 15, 2019 8.185 8.706 8.185 8.564 275,129 +0.33(+4.03%)
Oct 14, 2019 8.432 8.629 8.195 8.233 312,762 -0.26(-3.01%)
Oct 11, 2019 8.583 8.735 8.451 8.488 382,216 +0.06(+0.67%)
Oct 10, 2019 8.109 8.451 7.939 8.432 316,617 +0.33(+4.09%)
Oct 09, 2019 8.289 8.394 8.081 8.100 210,973 -0.23(-2.73%)
Oct 08, 2019 8.413 8.432 8.157 8.327 243,007 -0.19(-2.22%)
Oct 07, 2019 8.422 8.705 8.356 8.517 232,197 -0.08(-0.88%)
Oct 04, 2019 8.801 8.801 8.271 8.593 244,044 -0.08(-0.87%)
Oct 03, 2019 8.214 8.744 8.100 8.668 155,588 +0.50(+6.15%)
Oct 02, 2019 8.413 8.413 8.081 8.166 231,568 -0.29(-3.47%)
Oct 01, 2019 8.716 8.735 8.327 8.460 323,032 -0.28(-3.25%)
Sep 30, 2019 9.019 9.114 8.716 8.744 423,382 -0.23(-2.53%)
Sep 27, 2019 9.464 9.559 8.824 8.972 292,916 -0.61(-6.33%)
Sep 26, 2019 9.985 9.985 9.322 9.578 248,569 -0.31(-3.16%)
Sep 25, 2019 9.549 10.01 9.322 9.891 407,391 +0.34(+3.57%)
Sep 24, 2019 10.27 10.42 9.483 9.549 459,966 -0.87(-8.36%)
Sep 23, 2019 10.24 10.52 10.17 10.42 138,523 +0.09(+0.92%)
Sep 20, 2019 10.53 10.63 10.18 10.33 399,000 -0.18(-1.71%)
Sep 19, 2019 10.25 10.67 10.25 10.51 146,962 +0.32(+3.16%)
Sep 18, 2019 10.51 10.58 10.15 10.18 191,858 -0.27(-2.54%)
Sep 17, 2019 10.37 10.48 10.23 10.45 109,557 +0.02(+0.18%)
Sep 16, 2019 10.64 10.78 10.38 10.43 144,601 -0.15(-1.43%)
Sep 13, 2019 10.67 10.75 10.45 10.58 117,166 -0.09(-0.80%)
Sep 12, 2019 10.51 10.71 10.27 10.67 270,520 +0.20(+1.90%)
Sep 11, 2019 10.75 10.89 10.35 10.47 337,067 -0.27(-2.47%)
Sep 10, 2019 9.947 10.84 9.947 10.73 418,256 +0.85(+8.63%)
Sep 09, 2019 9.881 10.17 9.777 9.881 493,021 +0.03(+0.29%)
Sep 06, 2019 10.71 10.87 9.805 9.853 1,020,827 -0.81(-7.64%)
Sep 05, 2019 10.99 11.07 10.42 10.67 950,177 -0.27(-2.43%)
Sep 04, 2019 10.74 11.11 10.53 10.93 913,506 +0.46(+4.43%)
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.