So-Young International In... (SY)

AI Score

Unlock

0.83

0.02 (2.15%)

At close: Apr 15, 2025, 3:58 PM

0.83

-0.60%

After-hours: Apr 15, 2025, 07:45 PM EDT

So-Young International Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	0.77	0.77	0.85	0.85	0.77	0.77	0.81	0.81	6.58%	156,630
Apr 11, 2025	0.77	0.77	0.83	0.83	0.75	0.75	0.76	0.76	-1.30%	32,446
Apr 10, 2025	0.72	0.72	0.86	0.86	0.72	0.72	0.77	0.77	8.45%	95,200
Apr 9, 2025	0.74	0.74	0.80	0.80	0.67	0.67	0.71	0.71	-2.74%	973,344
Apr 8, 2025	0.82	0.82	0.86	0.86	0.73	0.73	0.73	0.73	-10.98%	216,908
Apr 7, 2025	0.78	0.75	0.86	0.84	0.76	0.73	0.82	0.79	2.50%	62,300
Apr 4, 2025	0.84	0.81	0.87	0.84	0.79	0.77	0.80	0.78	-6.98%	291,500
Apr 3, 2025	0.87	0.85	0.91	0.88	0.85	0.83	0.86	0.84	-4.44%	192,543
Apr 2, 2025	0.87	0.85	0.94	0.91	0.86	0.84	0.90	0.88	2.27%	158,520
Apr 1, 2025	0.85	0.83	0.93	0.91	0.85	0.83	0.88	0.86	6.02%	170,325
Mar 31, 2025	0.85	0.83	0.98	0.95	0.82	0.80	0.83	0.81	-3.49%	4,756,900
Mar 28, 2025	0.93	0.91	0.94	0.91	0.82	0.80	0.86	0.84	-9.47%	217,020
Mar 27, 2025	0.95	0.92	1.00	0.97	0.95	0.92	0.95	0.92	0.00%	122,300
Mar 26, 2025	0.95	0.93	0.98	0.95	0.94	0.91	0.95	0.92	1.06%	68,000
Mar 25, 2025	0.95	0.93	0.97	0.94	0.92	0.90	0.94	0.91	-4.08%	39,124
Mar 24, 2025	1.00	0.97	1.05	1.02	0.88	0.86	0.98	0.95	-4.85%	211,246
Mar 21, 2025	0.96	0.93	1.03	1.00	0.96	0.93	1.03	1.00	6.19%	337,701
Mar 20, 2025	0.96	0.93	0.99	0.96	0.96	0.93	0.97	0.94	1.04%	201,810
Mar 19, 2025	0.94	0.91	0.99	0.96	0.94	0.91	0.96	0.94	1.05%	122,506
Mar 18, 2025	0.99	0.96	1.00	0.97	0.95	0.92	0.95	0.92	-4.04%	277,000
Mar 17, 2025	0.88	0.86	0.99	0.96	0.88	0.86	0.99	0.96	10.00%	194,053
Mar 14, 2025	0.91	0.88	0.98	0.95	0.87	0.85	0.90	0.87	2.27%	203,631
Mar 13, 2025	0.90	0.87	0.90	0.87	0.86	0.84	0.88	0.85	0.00%	81,700
Mar 12, 2025	0.91	0.89	0.92	0.89	0.86	0.83	0.88	0.85	1.15%	93,302
Mar 11, 2025	0.87	0.84	0.91	0.89	0.87	0.84	0.87	0.85	-2.25%	47,800
Mar 10, 2025	0.90	0.88	0.90	0.88	0.87	0.84	0.89	0.87	-1.11%	77,300
Mar 7, 2025	0.92	0.90	0.92	0.90	0.90	0.88	0.90	0.88	0.00%	20,800
Mar 6, 2025	0.90	0.88	0.93	0.90	0.88	0.85	0.90	0.88	-1.10%	118,500
Mar 5, 2025	0.90	0.87	0.94	0.91	0.87	0.85	0.91	0.89	1.11%	88,857
Mar 4, 2025	0.90	0.88	0.91	0.89	0.87	0.84	0.90	0.88	-2.17%	123,000
Mar 3, 2025	0.92	0.89	0.98	0.96	0.91	0.88	0.92	0.90	-2.13%	107,700
Feb 28, 2025	0.92	0.90	0.98	0.95	0.91	0.89	0.94	0.91	-1.05%	109,121
Feb 27, 2025	0.95	0.92	0.99	0.96	0.93	0.90	0.95	0.92	-3.06%	61,800
Feb 26, 2025	0.95	0.92	1.00	0.97	0.95	0.92	0.98	0.95	3.16%	66,428
Feb 25, 2025	0.98	0.95	0.98	0.95	0.95	0.92	0.95	0.92	-3.06%	54,713
Feb 24, 2025	0.99	0.96	0.99	0.96	0.97	0.94	0.98	0.95	-1.01%	100,418
Feb 21, 2025	0.97	0.94	0.99	0.96	0.97	0.94	0.99	0.96	2.06%	90,978
Feb 20, 2025	1.00	0.97	1.00	0.97	0.96	0.94	0.97	0.94	-3.00%	194,905
Feb 19, 2025	0.94	0.91	1.00	0.97	0.94	0.91	1.00	0.97	6.38%	172,738
Feb 18, 2025	0.96	0.93	0.99	0.96	0.92	0.90	0.94	0.91	-1.05%	286,944
Feb 14, 2025	0.93	0.90	0.96	0.94	0.92	0.90	0.95	0.92	0.00%	152,431
Feb 13, 2025	0.92	0.89	0.95	0.92	0.92	0.89	0.95	0.92	1.06%	38,200
Feb 12, 2025	0.93	0.90	0.98	0.95	0.91	0.88	0.94	0.91	1.08%	130,436
Feb 11, 2025	0.93	0.90	0.98	0.95	0.92	0.90	0.93	0.90	0.00%	76,331
Feb 10, 2025	0.90	0.88	0.99	0.96	0.90	0.88	0.93	0.90	4.49%	83,100
Feb 7, 2025	0.88	0.86	0.93	0.90	0.88	0.86	0.89	0.87	1.14%	92,965
Feb 6, 2025	0.85	0.83	0.90	0.88	0.85	0.83	0.88	0.86	-3.30%	15,200
Feb 5, 2025	0.87	0.84	0.91	0.88	0.87	0.84	0.91	0.88	2.25%	15,900
Feb 4, 2025	0.87	0.85	0.90	0.88	0.84	0.82	0.89	0.87	3.49%	105,548
Feb 3, 2025	0.90	0.88	0.92	0.89	0.81	0.79	0.86	0.84	-6.52%	37,000