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 )

0.9911 -0.0489 (-4.70%)
Streaming Delayed Price Updated: 3:59 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 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%)
Nov 01, 2021 3.723 3.742 3.742 3.894 543,603 +0.15(+4.05%)
Oct 29, 2021 3.685 3.856 3.676 3.742 345,111 +0.08(+2.07%)
Oct 28, 2021 3.837 3.865 3.657 3.666 613,577 -0.17(-4.44%)
Oct 27, 2021 4.055 4.045 3.837 3.837 353,200 -0.25(-6.03%)
Oct 26, 2021 4.121 4.083 280,085 -0.07(-1.60%)
Oct 25, 2021 4.102 4.159 4.064 4.149 307,954 +0.06(+1.39%)
Oct 22, 2021 4.263 4.292 4.093 4.093 270,052 -0.19(-4.42%)
Oct 21, 2021 4.244 4.339 4.178 4.282 229,260 +0.07(+1.57%)
Oct 20, 2021 4.206 4.301 4.187 4.216 328,330 +0.03(+0.68%)
Oct 19, 2021 4.121 4.235 4.064 4.187 258,870 +0.16(+4.00%)
Oct 18, 2021 3.979 4.140 3.951 4.026 173,315 +0.10(+2.66%)
Oct 15, 2021 4.017 4.045 3.903 3.922 202,587 -0.04(-0.96%)
Oct 14, 2021 4.282 4.282 3.951 3.960 276,956 -0.30(-7.11%)
Oct 13, 2021 4.263 4.292 4.102 4.263 177,413 +0.06(+1.35%)
Oct 12, 2021 4.263 4.329 4.168 4.206 210,288 -0.01(-0.22%)
Oct 11, 2021 4.168 4.329 4.149 4.216 226,424 +0.09(+2.30%)
Oct 08, 2021 4.149 4.235 4.102 4.121 193,633 -0.05(-1.14%)
Oct 07, 2021 4.112 4.197 4.093 4.168 305,875 +0.23(+5.77%)
Oct 06, 2021 3.932 4.032 3.903 3.941 177,705 -0.07(-1.65%)
Oct 05, 2021 3.979 4.093 3.913 4.007 426,351 +0.08(+1.93%)
Oct 04, 2021 3.979 4.055 3.808 3.932 288,157 -0.11(-2.81%)
Oct 01, 2021 4.055 4.254 4.041 4.045 364,753 +0.01(+0.23%)
Sep 30, 2021 3.856 4.187 3.818 4.036 1,100,141 +0.24(+6.23%)
Sep 29, 2021 3.922 3.922 3.789 3.799 336,173 -0.10(-2.67%)
Sep 28, 2021 4.083 4.187 3.865 3.903 579,833 -0.14(-3.51%)
Sep 27, 2021 3.988 4.102 3.903 4.045 630,209 +0.03(+0.71%)
Sep 24, 2021 4.055 4.121 3.913 4.017 287,973 -0.09(-2.30%)
Sep 23, 2021 4.140 4.178 4.055 4.112 339,407 -0.06(-1.36%)
Sep 22, 2021 4.036 4.339 4.026 4.168 367,061 +0.17(+4.27%)
Sep 21, 2021 3.979 4.036 3.903 3.998 916,828 +0.00(+0.00%)
Sep 20, 2021 4.206 4.244 3.955 3.998 591,000 -0.40(-9.05%)
Sep 17, 2021 4.538 4.566 4.329 4.396 404,202 -0.07(-1.49%)
Sep 16, 2021 4.358 4.604 4.244 4.462 672,101 +0.07(+1.51%)
Sep 15, 2021 4.197 4.765 4.159 4.396 1,151,577 +0.21(+4.98%)
Sep 14, 2021 4.405 4.430 4.074 4.187 1,712,579 -0.27(-6.16%)
Sep 13, 2021 5.002 5.026 4.443 4.462 1,865,101 -0.59(-11.63%)
Sep 10, 2021 5.476 5.566 4.983 5.049 2,092,582 +0.13(+2.70%)
Sep 09, 2021 4.737 5.031 4.628 4.917 758,617 +0.13(+2.77%)
Sep 08, 2021 5.173 5.248 4.699 4.784 897,698 -0.36(-7.00%)
Sep 07, 2021 5.125 5.409 5.125 5.144 609,453 +0.08(+1.50%)
Sep 03, 2021 5.106 5.229 4.832 5.068 767,025 -0.09(-1.83%)
Sep 02, 2021 4.869 5.391 4.746 5.163 1,111,259 +0.19(+3.81%)
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.