So-Young International In... (SY)
0.94
-0.04 (-3.96%)
At close: Mar 25, 2025, 3:58 PM
0.97
3.57%
Pre-market: Mar 26, 2025, 08:19 AM EDT
SY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 0.95 | 0.97 | 0.92 | 0.94 | -0.04 | -4.08% | 39,066 |
| Mar 24, 2025 | 1.00 | 1.05 | 0.88 | 0.98 | -0.05 | -4.85% | 211,246 |
| Mar 21, 2025 | 0.96 | 1.03 | 0.96 | 1.03 | 0.06 | 6.19% | 337,701 |
| Mar 20, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.01 | 1.04% | 201,810 |
| Mar 19, 2025 | 0.94 | 0.99 | 0.94 | 0.96 | 0.01 | 1.05% | 122,506 |
| Mar 18, 2025 | 0.99 | 1.00 | 0.95 | 0.95 | -0.04 | -4.04% | 277,000 |
| Mar 17, 2025 | 0.88 | 0.99 | 0.88 | 0.99 | 0.09 | 10.00% | 194,053 |
| Mar 14, 2025 | 0.91 | 0.98 | 0.87 | 0.90 | 0.02 | 2.27% | 203,631 |
| Mar 13, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | 0.00 | 0.00% | 81,700 |
| Mar 12, 2025 | 0.91 | 0.92 | 0.86 | 0.88 | 0.01 | 1.15% | 93,302 |
| Mar 11, 2025 | 0.87 | 0.91 | 0.87 | 0.87 | -0.02 | -2.25% | 47,800 |
| Mar 10, 2025 | 0.90 | 0.90 | 0.87 | 0.89 | -0.01 | -1.11% | 77,300 |
| Mar 7, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.00 | 0.00% | 20,800 |
| Mar 6, 2025 | 0.90 | 0.93 | 0.88 | 0.90 | -0.01 | -1.10% | 118,500 |
| Mar 5, 2025 | 0.90 | 0.94 | 0.87 | 0.91 | 0.01 | 1.11% | 88,857 |
| Mar 4, 2025 | 0.90 | 0.91 | 0.87 | 0.90 | -0.02 | -2.17% | 123,000 |
| Mar 3, 2025 | 0.92 | 0.98 | 0.91 | 0.92 | -0.02 | -2.13% | 107,700 |
| Feb 28, 2025 | 0.92 | 0.98 | 0.91 | 0.94 | -0.01 | -1.05% | 109,121 |
| Feb 27, 2025 | 0.95 | 0.99 | 0.93 | 0.95 | -0.03 | -3.06% | 61,800 |
| Feb 26, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.03 | 3.16% | 66,428 |
| Feb 25, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | -0.03 | -3.06% | 54,713 |
| Feb 24, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | -0.01 | -1.01% | 100,418 |
| Feb 21, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.02 | 2.06% | 90,978 |
| Feb 20, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | -0.03 | -3.00% | 194,905 |
| Feb 19, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 0.06 | 6.38% | 172,754 |
| Feb 18, 2025 | 0.96 | 0.99 | 0.92 | 0.94 | -0.01 | -1.05% | 289,375 |
| Feb 14, 2025 | 0.93 | 0.96 | 0.92 | 0.95 | 0.00 | 0.00% | 152,431 |
| Feb 13, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.01 | 1.06% | 38,200 |
| Feb 12, 2025 | 0.93 | 0.98 | 0.91 | 0.94 | 0.01 | 1.08% | 130,436 |
| Feb 11, 2025 | 0.93 | 0.98 | 0.92 | 0.93 | 0.00 | 0.00% | 76,331 |
| Feb 10, 2025 | 0.90 | 0.99 | 0.90 | 0.93 | 0.04 | 4.49% | 83,100 |
| Feb 7, 2025 | 0.88 | 0.93 | 0.88 | 0.89 | 0.01 | 1.14% | 92,965 |
| Feb 6, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | -0.03 | -3.30% | 15,200 |
| Feb 5, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.02 | 2.25% | 15,900 |
| Feb 4, 2025 | 0.87 | 0.90 | 0.84 | 0.89 | 0.03 | 3.49% | 105,548 |
| Feb 3, 2025 | 0.90 | 0.92 | 0.81 | 0.86 | -0.06 | -6.52% | 37,000 |
| Jan 31, 2025 | 0.86 | 0.92 | 0.86 | 0.92 | 0.02 | 2.22% | 10,723 |
| Jan 30, 2025 | 0.86 | 0.93 | 0.86 | 0.90 | 0.01 | 1.12% | 57,046 |
| Jan 29, 2025 | 0.87 | 0.93 | 0.84 | 0.89 | 0.06 | 7.23% | 27,920 |
| Jan 28, 2025 | 0.86 | 0.86 | 0.82 | 0.83 | -0.03 | -3.49% | 68,100 |
| Jan 27, 2025 | 0.90 | 0.93 | 0.86 | 0.86 | -0.07 | -7.53% | 143,448 |
| Jan 24, 2025 | 0.95 | 0.95 | 0.91 | 0.93 | 0.03 | 3.33% | 68,200 |
| Jan 23, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.01 | 1.12% | 6,600 |
| Jan 22, 2025 | 0.89 | 0.95 | 0.89 | 0.89 | -0.01 | -1.11% | 39,704 |
| Jan 21, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | -0.03 | -3.23% | 18,025 |
| Jan 17, 2025 | 0.94 | 0.94 | 0.89 | 0.93 | -0.01 | -1.06% | 23,300 |
| Jan 16, 2025 | 0.96 | 0.96 | 0.90 | 0.94 | 0.01 | 1.08% | 8,379 |
| Jan 15, 2025 | 0.89 | 0.95 | 0.89 | 0.93 | 0.02 | 2.20% | 34,109 |
| Jan 14, 2025 | 0.92 | 0.93 | 0.90 | 0.91 | 0.00 | 0.00% | 18,400 |
| Jan 13, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.02 | 2.25% | 12,032 |