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 (%)
Dec 29, 2023 1.194 1.241 1.127 1.222 108,296 +0.05(+4.03%)
Dec 28, 2023 1.175 1.222 1.118 1.175 142,952 -0.01(-0.80%)
Dec 27, 2023 1.213 1.222 1.165 1.184 49,828 -0.02(-1.58%)
Dec 26, 2023 1.203 1.232 1.175 1.203 35,498 -0.02(-1.55%)
Dec 22, 2023 1.251 1.251 1.203 1.222 50,864 -0.03(-2.27%)
Dec 21, 2023 1.184 1.269 1.184 1.251 68,104 +0.07(+5.60%)
Dec 20, 2023 1.232 1.232 1.146 1.184 79,892 -0.05(-3.85%)
Dec 19, 2023 1.232 1.279 1.184 1.232 95,254 +0.03(+2.36%)
Dec 18, 2023 1.137 1.222 1.137 1.203 74,752 +0.06(+4.96%)
Dec 15, 2023 1.317 1.364 1.118 1.146 253,983 -0.16(-12.32%)
Dec 14, 2023 1.393 1.440 1.288 1.307 197,429 -0.07(-4.83%)
Dec 13, 2023 1.165 1.402 1.127 1.374 240,301 +0.21(+17.89%)
Dec 12, 2023 1.089 1.175 1.061 1.165 172,578 +0.02(+1.65%)
Dec 11, 2023 1.165 1.184 1.137 1.146 81,877 -0.02(-1.63%)
Dec 08, 2023 1.184 1.184 1.137 1.165 70,708 -0.03(-2.38%)
Dec 07, 2023 1.175 1.222 1.175 1.194 104,709 +0.01(+0.80%)
Dec 06, 2023 1.127 1.184 1.127 1.184 97,552 +0.06(+5.04%)
Dec 05, 2023 1.052 1.127 1.052 1.127 109,540 +0.01(+0.85%)
Dec 04, 2023 1.061 1.154 1.033 1.118 175,033 +0.03(+2.61%)
Dec 01, 2023 1.089 1.099 1.052 1.089 30,848 +0.02(+2.22%)
Nov 30, 2023 1.080 1.108 1.052 1.066 120,685 -0.04(-3.43%)
Nov 29, 2023 1.089 1.137 1.089 1.104 45,565 -0.01(-1.27%)
Nov 28, 2023 1.118 1.137 1.071 1.118 37,796 +0.00(+0.00%)
Nov 27, 2023 1.099 1.175 1.033 1.118 92,606 +0.00(+0.00%)
Nov 24, 2023 1.156 1.165 1.071 1.118 78,009 -0.05(-4.07%)
Nov 22, 2023 1.175 1.184 1.118 1.165 89,196 -0.01(-0.81%)
Nov 21, 2023 1.222 1.222 1.146 1.175 55,149 -0.04(-3.12%)
Nov 20, 2023 1.080 1.260 1.080 1.213 393,935 +0.10(+9.40%)
Nov 17, 2023 1.061 1.156 1.052 1.108 397,322 +0.02(+1.74%)
Nov 16, 2023 1.118 1.118 1.052 1.089 195,137 +0.01(+0.88%)
Nov 15, 2023 0.9663 1.156 0.9663 1.080 323,595 +0.10(+10.68%)
Nov 14, 2023 1.014 1.080 0.9758 0.9758 76,019 -0.04(-3.74%)
Nov 13, 2023 1.014 1.089 1.004 1.014 163,669 +0.00(+0.00%)
Nov 10, 2023 0.9663 1.014 0.9426 1.014 43,644 +0.05(+4.90%)
Nov 09, 2023 0.9189 1.042 0.8906 0.9663 62,393 +0.02(+2.00%)
Nov 08, 2023 0.8811 0.9474 0.8811 0.9474 28,336 +0.07(+7.52%)
Nov 07, 2023 0.9379 0.9379 0.8647 0.8811 35,059 -0.01(-1.08%)
Nov 06, 2023 0.8905 0.9379 0.8905 0.8908 36,332 +0.00(+0.01%)
Nov 03, 2023 0.8621 0.9095 0.8378 0.8907 69,031 +0.03(+3.32%)
Nov 02, 2023 0.8526 0.9100 0.7835 0.8621 111,607 +0.00(+0.11%)
Nov 01, 2023 0.8415 0.8744 0.8415 0.8612 67,341 -0.01(-1.22%)
Oct 31, 2023 0.8716 0.9000 0.8716 0.8718 92,609 -0.01(-1.05%)
Oct 30, 2023 0.9095 0.9284 0.8717 0.8811 15,059 +0.00(+0.00%)
Oct 27, 2023 0.8717 0.9280 0.8717 0.8811 36,440 +0.01(+1.08%)
Oct 26, 2023 0.9189 0.9379 0.8528 0.8717 129,380 -0.05(-5.14%)
Oct 25, 2023 0.8432 0.9189 0.8385 0.9189 81,664 +0.08(+8.99%)
Oct 24, 2023 0.8432 0.9327 0.8337 0.8432 198,840 -0.01(-1.11%)
Oct 23, 2023 0.8242 0.8811 0.8242 0.8526 91,846 +0.00(+0.33%)
Oct 20, 2023 0.8242 0.8926 0.8242 0.8498 137,757 -0.00(-0.37%)
Oct 19, 2023 0.8242 0.9189 0.8242 0.8529 92,315 -0.00(-0.14%)
Oct 18, 2023 0.9568 0.9654 0.8541 0.8541 264,077 -0.11(-11.61%)
Oct 17, 2023 0.9758 1.033 0.9474 0.9663 76,682 -0.02(-1.54%)
Oct 16, 2023 1.061 1.054 0.9663 0.9815 228,936 -0.09(-8.32%)
Oct 13, 2023 0.9947 1.071 0.9947 1.071 14,899 +0.03(+2.73%)
Oct 12, 2023 1.004 1.042 1.004 1.042 70,334 +0.02(+1.85%)
Oct 11, 2023 0.9947 1.028 0.9853 1.023 10,834 +0.01(+0.94%)
Oct 10, 2023 1.004 1.014 0.9758 1.014 46,214 +0.04(+3.88%)
Oct 09, 2023 0.9891 0.9891 0.9377 0.9758 25,444 +0.04(+4.06%)
Oct 06, 2023 0.9189 0.9568 0.9189 0.9377 117,195 -0.01(-1.02%)
Oct 05, 2023 0.9474 0.9758 0.9189 0.9474 77,653 +0.02(+2.04%)
Oct 04, 2023 0.9000 0.9900 0.9000 0.9284 50,170 +0.00(+0.00%)
Oct 03, 2023 0.9189 0.9438 0.8716 0.9284 114,894 +0.01(+0.68%)
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.