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 )

1.255 +0.015 (+1.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 1.240 1.310 1.180 1.255 151,542 +0.01(+1.21%)
Apr 25, 2024 1.240 1.240 1.170 1.240 68,037 +0.02(+1.64%)
Apr 24, 2024 1.220 1.230 1.200 1.220 5,823 -0.02(-1.61%)
Apr 23, 2024 1.310 1.310 1.240 1.240 17,523 -0.08(-6.06%)
Apr 22, 2024 1.150 1.320 1.150 1.320 138,696 +0.16(+13.79%)
Apr 19, 2024 1.220 1.220 1.093 1.160 43,682 -0.04(-3.33%)
Apr 18, 2024 1.200 1.215 1.140 1.200 42,996 +0.03(+2.56%)
Apr 17, 2024 1.140 1.190 1.120 1.170 115,487 +0.02(+2.18%)
Apr 16, 2024 1.100 1.150 1.070 1.145 76,707 +0.04(+4.09%)
Apr 15, 2024 1.150 1.150 1.100 1.100 26,846 -0.07(-5.98%)
Apr 12, 2024 1.140 1.230 1.130 1.170 77,942 +0.03(+2.63%)
Apr 11, 2024 1.110 1.170 1.100 1.140 72,446 +0.06(+5.56%)
Apr 10, 2024 1.137 1.137 1.080 1.080 33,411 -0.06(-5.00%)
Apr 09, 2024 1.175 1.175 1.127 1.137 46,708 +0.03(+2.56%)
Apr 08, 2024 1.118 1.175 1.089 1.108 75,352 +0.01(+0.86%)
Apr 05, 2024 1.080 1.118 1.071 1.099 32,719 +0.00(+0.00%)
Apr 04, 2024 1.099 1.156 1.052 1.099 46,262 +0.00(+0.00%)
Apr 03, 2024 1.071 1.165 1.061 1.099 124,133 +0.02(+1.75%)
Apr 02, 2024 1.023 1.080 1.004 1.080 117,265 +0.00(+0.00%)
Apr 01, 2024 1.042 1.080 1.042 1.080 95,218 +0.05(+4.59%)
Mar 28, 2024 1.042 1.042 1.014 1.033 104,098 +0.01(+0.93%)
Mar 27, 2024 1.033 1.033 1.006 1.023 59,629 +0.01(+0.94%)
Mar 26, 2024 0.9947 1.033 0.9758 1.014 155,684 +0.02(+1.90%)
Mar 25, 2024 0.9947 1.004 0.9758 0.9947 80,719 -0.01(-0.94%)
Mar 22, 2024 0.9758 1.014 0.9568 1.004 74,300 +0.02(+1.92%)
Mar 21, 2024 0.9947 1.014 0.9568 0.9853 71,927 -0.01(-0.95%)
Mar 20, 2024 0.9853 0.9947 0.9663 0.9947 125,478 +0.01(+0.96%)
Mar 19, 2024 0.9570 0.9947 0.9284 0.9853 176,504 +0.03(+2.97%)
Mar 18, 2024 0.9379 0.9758 0.9379 0.9568 121,613 +0.01(+1.00%)
Mar 15, 2024 0.9568 0.9568 0.9284 0.9474 68,324 +0.00(+0.00%)
Mar 14, 2024 0.9663 0.9663 0.8221 0.9474 163,350 -0.05(-4.76%)
Mar 13, 2024 0.9947 1.012 0.9568 0.9947 67,699 +0.00(+0.00%)
Mar 12, 2024 0.9853 1.014 0.9853 0.9947 57,979 +0.00(+0.00%)
Mar 11, 2024 0.9853 1.014 0.9758 0.9947 86,284 -0.01(-0.94%)
Mar 08, 2024 0.9947 1.023 0.9853 1.004 40,483 +0.02(+1.92%)
Mar 07, 2024 1.023 1.042 0.9853 0.9853 29,914 +0.00(+0.00%)
Mar 06, 2024 0.9853 1.042 0.9853 0.9853 39,887 +0.00(+0.00%)
Mar 05, 2024 1.033 1.052 0.9853 0.9853 18,093 -0.03(-2.80%)
Mar 04, 2024 1.071 1.071 0.9947 1.014 125,296 -0.04(-3.60%)
Mar 01, 2024 1.080 1.082 0.9758 1.052 175,056 -0.04(-3.48%)
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%)
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.