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 )

1.270 -0.030 (-2.31%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 14, 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 (%)
Feb 29, 2024 1.080 1.118 1.042 1.089 194,505 +0.04(+3.60%)
Feb 28, 2024 1.080 1.089 1.042 1.052 79,299 -0.05(-4.31%)
Feb 27, 2024 1.033 1.131 1.033 1.099 79,030 +0.02(+1.75%)
Feb 26, 2024 1.184 1.184 1.061 1.080 56,255 -0.03(-2.56%)
Feb 23, 2024 1.052 1.127 1.033 1.108 111,265 +0.05(+4.46%)
Feb 22, 2024 1.061 1.117 1.042 1.061 168,993 -0.02(-1.75%)
Feb 21, 2024 1.042 1.089 0.9947 1.080 124,759 +0.05(+5.07%)
Feb 20, 2024 1.042 1.066 0.9947 1.028 140,139 -0.04(-3.98%)
Feb 16, 2024 0.9947 1.118 0.9758 1.071 218,455 +0.09(+9.71%)
Feb 15, 2024 0.9568 0.9758 0.9474 0.9758 101,065 +0.02(+1.98%)
Feb 14, 2024 0.9379 0.9663 0.9379 0.9568 59,141 +0.01(+1.00%)
Feb 13, 2024 0.9379 0.9758 0.9379 0.9474 61,919 -0.01(-0.99%)
Feb 12, 2024 0.9663 0.9945 0.9474 0.9568 86,954 -0.02(-1.94%)
Feb 09, 2024 0.9474 0.9947 0.9474 0.9758 57,544 +0.00(+0.00%)
Feb 08, 2024 0.9568 0.9805 0.9474 0.9758 96,933 +0.01(+0.98%)
Feb 07, 2024 0.9474 0.9853 0.9474 0.9663 77,896 +0.02(+2.00%)
Feb 06, 2024 0.9189 0.9663 0.9189 0.9474 101,653 +0.01(+1.01%)
Feb 05, 2024 0.9284 0.9568 0.9095 0.9379 39,642 +0.01(+1.02%)
Feb 02, 2024 0.9568 0.9652 0.9284 0.9284 65,974 -0.05(-4.85%)
Feb 01, 2024 0.9853 0.9853 0.9284 0.9758 80,885 +0.02(+1.98%)
Jan 31, 2024 0.9758 0.9947 0.9568 0.9568 37,413 +0.01(+1.00%)
Jan 30, 2024 0.9568 1.033 0.9128 0.9474 110,347 -0.03(-2.91%)
Jan 29, 2024 0.9663 0.9947 0.9000 0.9758 83,063 +0.04(+4.04%)
Jan 26, 2024 0.9853 1.014 0.9189 0.9379 72,044 -0.08(-7.48%)
Jan 25, 2024 0.9418 1.033 0.9418 1.014 92,167 +0.04(+4.39%)
Jan 24, 2024 1.009 1.023 0.9663 0.9711 11,857 -0.02(-2.38%)
Jan 23, 2024 0.9568 1.023 0.9104 0.9947 35,625 +0.05(+5.41%)
Jan 22, 2024 0.8905 0.9758 0.8905 0.9437 38,042 -0.01(-1.38%)
Jan 19, 2024 0.9000 0.9947 0.9000 0.9568 30,584 +0.06(+6.32%)
Jan 18, 2024 0.9568 0.9568 0.9000 0.9000 24,976 -0.03(-3.06%)
Jan 17, 2024 0.8716 0.9474 0.8716 0.9284 69,749 +0.04(+4.26%)
Jan 16, 2024 0.9284 0.9663 0.8905 0.8905 446,979 -0.05(-5.05%)
Jan 12, 2024 0.9474 1.004 0.9379 0.9379 64,035 -0.02(-1.98%)
Jan 11, 2024 0.9947 1.004 0.9474 0.9568 82,358 -0.04(-3.81%)
Jan 10, 2024 1.014 1.042 0.9663 0.9947 51,859 -0.04(-3.67%)
Jan 09, 2024 1.080 1.080 0.9758 1.033 74,977 -0.05(-4.39%)
Jan 08, 2024 1.061 1.089 1.052 1.080 57,404 +0.01(+0.88%)
Jan 05, 2024 1.080 1.123 1.071 1.071 54,743 -0.04(-3.42%)
Jan 04, 2024 1.137 1.156 1.089 1.108 36,372 -0.05(-4.10%)
Jan 03, 2024 1.175 1.194 1.137 1.156 52,242 -0.03(-2.40%)
Jan 02, 2024 1.213 1.260 1.137 1.184 49,780 -0.04(-3.10%)
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%)
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.