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 )

1.150 -0.080 (-6.50%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 20, 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 (%)
Jul 29, 2022 0.7863 0.8053 0.7389 0.7902 555,135 -0.02(-2.05%)
Jul 28, 2022 0.8242 0.8496 0.7579 0.8068 482,018 -0.03(-3.07%)
Jul 27, 2022 0.8621 0.8621 0.8138 0.8324 373,811 -0.01(-1.55%)
Jul 26, 2022 0.8621 0.8810 0.8337 0.8454 259,037 -0.01(-1.13%)
Jul 25, 2022 0.8716 0.8865 0.8422 0.8551 256,530 +0.01(+1.40%)
Jul 22, 2022 0.8716 0.8958 0.8337 0.8433 302,098 -0.04(-4.52%)
Jul 21, 2022 0.8716 0.8933 0.8537 0.8831 392,499 +0.02(+2.54%)
Jul 20, 2022 0.8716 0.8908 0.8346 0.8613 320,213 +0.01(+0.87%)
Jul 19, 2022 0.8697 0.9095 0.8196 0.8539 363,844 -0.00(-0.41%)
Jul 18, 2022 0.8667 0.8811 0.8526 0.8574 225,068 +0.01(+1.37%)
Jul 15, 2022 0.8705 0.8705 0.8147 0.8458 343,296 -0.02(-2.42%)
Jul 14, 2022 0.8701 0.8807 0.8337 0.8667 111,528 -0.00(-0.23%)
Jul 13, 2022 0.8575 0.8904 0.8527 0.8687 30,678 -0.01(-1.20%)
Jul 12, 2022 0.8905 0.9057 0.8432 0.8793 210,430 +0.03(+3.12%)
Jul 11, 2022 0.8956 0.9180 0.8337 0.8526 432,144 -0.04(-4.37%)
Jul 08, 2022 0.9095 0.9180 0.8811 0.8916 289,088 -0.03(-2.78%)
Jul 07, 2022 0.8622 0.9189 0.8622 0.9171 392,780 +0.06(+6.84%)
Jul 06, 2022 0.8604 0.9261 0.8574 0.8583 591,326 -0.02(-1.74%)
Jul 05, 2022 0.8776 0.8905 0.8338 0.8735 420,517 +0.02(+2.44%)
Jul 01, 2022 0.8053 0.8625 0.8053 0.8526 322,314 +0.04(+5.05%)
Jun 30, 2022 0.8289 0.8517 0.8081 0.8116 455,592 -0.02(-2.54%)
Jun 29, 2022 0.8527 0.8877 0.8223 0.8327 574,301 -0.02(-2.33%)
Jun 28, 2022 0.8905 0.8881 0.8526 0.8526 230,293 -0.00(-0.01%)
Jun 27, 2022 0.8865 0.9025 0.8526 0.8527 199,690 -0.02(-2.74%)
Jun 24, 2022 0.8716 0.9391 0.8716 0.8768 458,914 +0.01(+0.60%)
Jun 23, 2022 0.8720 0.8991 0.8621 0.8716 382,297 +0.01(+0.77%)
Jun 22, 2022 0.8829 0.8905 0.8412 0.8649 346,565 -0.03(-3.88%)
Jun 21, 2022 0.8598 0.9000 0.8526 0.8999 495,761 +0.04(+4.66%)
Jun 17, 2022 0.8622 0.9196 0.8526 0.8598 415,752 -0.00(-0.34%)
Jun 16, 2022 0.8716 0.9091 0.8242 0.8628 310,860 -0.06(-6.22%)
Jun 15, 2022 0.8566 0.9370 0.8526 0.9200 414,890 +0.07(+8.41%)
Jun 14, 2022 0.8240 0.8976 0.8053 0.8487 543,398 +0.03(+4.20%)
Jun 13, 2022 0.8526 0.8865 0.8053 0.8145 457,548 -0.06(-6.74%)
Jun 10, 2022 0.8526 0.9245 0.8437 0.8733 552,316 -0.03(-3.50%)
Jun 09, 2022 0.9189 0.9472 0.8717 0.9049 348,449 -0.02(-2.62%)
Jun 08, 2022 0.9379 0.9947 0.9189 0.9293 1,194,680 +0.02(+2.67%)
Jun 07, 2022 0.8729 0.9284 0.8526 0.9051 355,657 +0.02(+2.55%)
Jun 06, 2022 0.9095 0.9359 0.8575 0.8826 541,274 +0.03(+2.93%)
Jun 03, 2022 0.9379 0.9452 0.8575 0.8575 387,202 -0.09(-9.29%)
Jun 02, 2022 0.9379 0.9474 0.8996 0.9453 483,415 +0.03(+3.39%)
Jun 01, 2022 1.118 1.127 0.9002 0.9143 1,271,664 -0.20(-18.21%)
May 31, 2022 1.156 1.156 1.023 1.118 402,771 +0.00(+0.00%)
May 27, 2022 1.033 1.118 1.033 1.118 506,817 +0.08(+7.27%)
May 26, 2022 0.9853 1.052 0.9474 1.042 392,354 +0.07(+6.80%)
May 25, 2022 0.9474 0.9947 0.9380 0.9758 253,845 +0.03(+3.00%)
May 24, 2022 1.023 1.023 0.9208 0.9474 417,246 -0.09(-8.26%)
May 23, 2022 1.052 1.052 0.9474 1.033 225,254 -0.06(-5.22%)
May 20, 2022 1.118 1.146 1.071 1.089 228,689 -0.04(-3.36%)
May 19, 2022 1.089 1.146 1.089 1.127 114,965 +0.04(+3.48%)
May 18, 2022 1.033 1.089 1.023 1.089 435,647 +0.05(+4.54%)
May 17, 2022 0.9947 1.061 0.9805 1.042 2,164,189 +0.08(+7.84%)
May 16, 2022 0.9474 1.004 0.9002 0.9663 1,847,272 +0.00(+0.00%)
May 13, 2022 0.9663 1.004 0.9386 0.9663 1,135,708 +0.01(+0.99%)
May 12, 2022 0.9758 1.023 0.9189 0.9568 1,088,144 -0.02(-1.94%)
May 11, 2022 1.089 1.089 0.9663 0.9758 1,465,258 -0.09(-8.04%)
May 10, 2022 1.108 1.165 1.033 1.061 1,871,392 -0.09(-7.44%)
May 09, 2022 1.118 1.146 1.075 1.146 1,417,601 +0.00(+0.00%)
May 06, 2022 1.194 1.241 1.127 1.146 610,980 -0.07(-5.47%)
May 05, 2022 1.364 1.364 1.194 1.213 407,004 -0.19(-13.51%)
May 04, 2022 1.307 1.402 1.279 1.402 253,631 +0.08(+5.71%)
May 03, 2022 1.326 1.393 1.317 1.326 407,365 -0.02(-1.41%)
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.