So-Young International Inc. - American Depository Shares (SY)
3.7400
-1.1000 (-22.73%)
NASDAQ · Last Trade: Aug 17th, 4:01 AM EDT
Historical Prices For So-Young International Inc. - American Depository Shares (SY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/15/2025 | 4.33 | 4.67 | 3.67 | 3.74 | 6,089,112 | 3.74 |
| 8/14/2025 | 5.02 | 5.10 | 4.80 | 4.84 | 1,315,997 | 4.84 |
| 8/13/2025 | 4.91 | 5.35 | 4.70 | 5.10 | 1,996,767 | 5.10 |
| 8/12/2025 | 4.74 | 5.03 | 4.70 | 4.81 | 741,156 | 4.81 |
| 8/11/2025 | 5.08 | 5.28 | 4.53 | 4.60 | 1,820,329 | 4.60 |
| 8/08/2025 | 4.87 | 5.14 | 4.87 | 4.99 | 875,115 | 4.99 |
| 8/07/2025 | 4.93 | 5.20 | 4.83 | 4.83 | 899,558 | 4.83 |
| 8/06/2025 | 4.95 | 5.19 | 4.80 | 4.93 | 978,268 | 4.93 |
| 8/05/2025 | 4.65 | 5.06 | 4.55 | 4.92 | 1,021,013 | 4.92 |
| 8/04/2025 | 4.45 | 4.88 | 4.42 | 4.76 | 1,206,410 | 4.76 |
| 8/01/2025 | 4.40 | 4.79 | 4.30 | 4.32 | 1,361,440 | 4.32 |
| 7/31/2025 | 4.97 | 5.09 | 4.45 | 4.45 | 793,403 | 4.45 |
| 7/30/2025 | 5.05 | 5.30 | 4.70 | 4.94 | 1,874,557 | 4.94 |
| 7/29/2025 | 5.02 | 5.17 | 4.75 | 5.00 | 2,466,809 | 5.00 |
| 7/28/2025 | 4.83 | 5.25 | 4.80 | 5.06 | 2,086,370 | 5.06 |
| 7/25/2025 | 4.94 | 5.05 | 4.45 | 4.64 | 1,565,785 | 4.64 |
| 7/24/2025 | 5.39 | 5.43 | 4.66 | 4.73 | 1,791,518 | 4.73 |
| 7/23/2025 | 5.33 | 5.65 | 5.13 | 5.49 | 1,330,919 | 5.49 |
| 7/22/2025 | 5.67 | 5.76 | 5.05 | 5.33 | 1,963,979 | 5.33 |
| 7/21/2025 | 5.87 | 6.28 | 5.48 | 5.73 | 3,470,871 | 5.73 |
| 7/18/2025 | 5.05 | 5.90 | 5.05 | 5.87 | 4,223,082 | 5.87 |
| 7/17/2025 | 5.34 | 5.33 | 4.90 | 5.00 | 1,997,980 | 5.00 |
| 7/16/2025 | 4.55 | 5.38 | 4.44 | 5.22 | 5,256,162 | 5.22 |
| 7/15/2025 | 4.55 | 4.55 | 4.20 | 4.49 | 2,342,541 | 4.49 |
| 7/14/2025 | 4.01 | 4.78 | 4.00 | 4.24 | 4,682,921 | 4.24 |
| 7/11/2025 | 3.77 | 4.19 | 3.60 | 3.84 | 2,568,632 | 3.84 |
| 7/10/2025 | 4.48 | 4.48 | 3.75 | 3.83 | 2,989,007 | 3.83 |
| 7/09/2025 | 4.13 | 4.65 | 3.82 | 4.34 | 4,633,378 | 4.34 |
| 7/08/2025 | 4.69 | 4.84 | 3.87 | 4.17 | 5,893,528 | 4.17 |
| 7/07/2025 | 3.60 | 4.39 | 3.60 | 4.30 | 7,165,137 | 4.30 |
| 7/03/2025 | 3.52 | 4.07 | 2.97 | 3.25 | 6,397,604 | 3.25 |
| 7/02/2025 | 2.87 | 3.60 | 2.87 | 3.33 | 3,809,154 | 3.33 |
| 7/01/2025 | 2.95 | 3.40 | 2.58 | 2.83 | 5,228,591 | 2.83 |
| 6/30/2025 | 2.62 | 3.24 | 2.45 | 3.10 | 5,161,814 | 3.10 |
| 6/27/2025 | 2.22 | 2.43 | 2.17 | 2.37 | 2,475,953 | 2.37 |
| 6/26/2025 | 2.12 | 2.28 | 1.93 | 2.06 | 3,446,145 | 2.06 |
| 6/25/2025 | 1.70 | 2.00 | 1.60 | 1.86 | 1,632,518 | 1.86 |
| 6/24/2025 | 1.86 | 2.24 | 1.71 | 1.72 | 4,275,334 | 1.72 |
| 6/23/2025 | 1.20 | 1.97 | 1.20 | 1.66 | 8,741,719 | 1.66 |
| 6/20/2025 | 1.00 | 1.23 | 1.00 | 1.17 | 959,112 | 1.17 |
| 6/18/2025 | 1.04 | 1.06 | 1.01 | 1.01 | 439,056 | 1.01 |
| 6/17/2025 | 0.95 | 1.03 | 0.95 | 1.03 | 598,691 | 1.03 |
| 6/16/2025 | 0.97 | 0.99 | 0.94 | 0.95 | 304,869 | 0.95 |
| 6/13/2025 | 0.92 | 0.98 | 0.92 | 0.96 | 175,423 | 0.96 |
| 6/12/2025 | 0.92 | 0.97 | 0.89 | 0.94 | 274,100 | 0.94 |
| 6/11/2025 | 0.89 | 0.94 | 0.89 | 0.90 | 224,710 | 0.90 |
| 6/10/2025 | 0.90 | 0.93 | 0.88 | 0.89 | 516,449 | 0.89 |
| 6/09/2025 | 0.90 | 0.91 | 0.89 | 0.90 | 368,650 | 0.90 |
| 6/06/2025 | 0.90 | 0.96 | 0.89 | 0.91 | 256,451 | 0.91 |
| 6/05/2025 | 0.99 | 0.99 | 0.90 | 0.90 | 423,769 | 0.90 |
| 6/04/2025 | 0.90 | 0.97 | 0.88 | 0.96 | 547,960 | 0.96 |
| 6/03/2025 | 0.90 | 0.93 | 0.89 | 0.90 | 121,915 | 0.90 |
| 6/02/2025 | 0.87 | 0.93 | 0.86 | 0.91 | 108,613 | 0.91 |
| 5/30/2025 | 0.87 | 0.92 | 0.83 | 0.86 | 139,838 | 0.86 |
| 5/29/2025 | 0.88 | 0.96 | 0.88 | 0.91 | 161,041 | 0.91 |
| 5/28/2025 | 0.87 | 0.90 | 0.84 | 0.88 | 238,001 | 0.88 |
| 5/27/2025 | 0.82 | 0.90 | 0.82 | 0.88 | 125,382 | 0.88 |
| 5/23/2025 | 0.86 | 0.87 | 0.85 | 0.85 | 34,581 | 0.85 |
| 5/22/2025 | 0.85 | 0.87 | 0.85 | 0.86 | 17,702 | 0.86 |
| 5/21/2025 | 0.86 | 0.87 | 0.84 | 0.87 | 29,605 | 0.87 |
| 5/20/2025 | 0.88 | 0.88 | 0.82 | 0.85 | 91,874 | 0.85 |
| 5/19/2025 | 0.88 | 0.90 | 0.85 | 0.85 | 46,342 | 0.85 |