So-Young International Inc. - American Depository Shares (SY)
2.4900
-0.1400 (-5.32%)
NASDAQ · Last Trade: Dec 30th, 12:33 AM EST
Historical Prices For So-Young International Inc. - American Depository Shares (SY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/29/2025 | 2.57 | 2.66 | 2.45 | 2.49 | 1,651,961 | 2.49 |
| 12/26/2025 | 2.76 | 2.79 | 2.56 | 2.63 | 1,015,381 | 2.63 |
| 12/24/2025 | 2.90 | 2.90 | 2.69 | 2.80 | 1,069,521 | 2.80 |
| 12/23/2025 | 2.85 | 2.91 | 2.83 | 2.90 | 402,101 | 2.90 |
| 12/22/2025 | 2.89 | 2.92 | 2.83 | 2.89 | 488,189 | 2.89 |
| 12/19/2025 | 2.85 | 3.00 | 2.85 | 2.88 | 423,147 | 2.88 |
| 12/18/2025 | 2.88 | 3.00 | 2.78 | 2.82 | 439,620 | 2.82 |
| 12/17/2025 | 2.94 | 3.00 | 2.82 | 2.82 | 466,044 | 2.82 |
| 12/16/2025 | 2.87 | 2.94 | 2.86 | 2.93 | 537,357 | 2.93 |
| 12/15/2025 | 3.07 | 3.07 | 2.90 | 2.91 | 339,182 | 2.91 |
| 12/12/2025 | 3.10 | 3.22 | 3.03 | 3.09 | 288,275 | 3.09 |
| 12/11/2025 | 3.26 | 3.26 | 3.09 | 3.11 | 355,997 | 3.11 |
| 12/10/2025 | 3.28 | 3.33 | 3.11 | 3.28 | 515,377 | 3.28 |
| 12/09/2025 | 3.13 | 3.30 | 3.12 | 3.26 | 700,355 | 3.26 |
| 12/08/2025 | 3.14 | 3.23 | 3.13 | 3.17 | 323,664 | 3.17 |
| 12/05/2025 | 3.14 | 3.26 | 3.08 | 3.12 | 559,243 | 3.12 |
| 12/04/2025 | 3.03 | 3.12 | 2.97 | 3.11 | 476,389 | 3.11 |
| 12/03/2025 | 2.95 | 3.08 | 2.88 | 3.07 | 552,597 | 3.07 |
| 12/02/2025 | 2.82 | 3.04 | 2.82 | 2.94 | 937,174 | 2.94 |
| 12/01/2025 | 2.94 | 2.95 | 2.79 | 2.80 | 1,302,917 | 2.80 |
| 11/28/2025 | 2.97 | 3.00 | 2.88 | 2.95 | 598,543 | 2.95 |
| 11/26/2025 | 3.00 | 3.03 | 2.84 | 2.88 | 1,307,512 | 2.88 |
| 11/25/2025 | 3.17 | 3.17 | 2.83 | 2.87 | 1,166,355 | 2.87 |
| 11/24/2025 | 2.99 | 3.20 | 2.96 | 3.14 | 1,134,689 | 3.14 |
| 11/21/2025 | 2.89 | 3.10 | 2.82 | 3.04 | 1,525,920 | 3.04 |
| 11/20/2025 | 3.10 | 3.21 | 2.82 | 2.84 | 2,178,289 | 2.84 |
| 11/19/2025 | 3.50 | 3.52 | 3.05 | 3.16 | 1,303,520 | 3.16 |
| 11/18/2025 | 3.33 | 3.51 | 3.20 | 3.49 | 806,199 | 3.49 |
| 11/17/2025 | 3.64 | 3.68 | 3.33 | 3.36 | 2,173,667 | 3.36 |
| 11/14/2025 | 3.51 | 3.80 | 3.51 | 3.67 | 997,237 | 3.67 |
| 11/13/2025 | 3.83 | 3.85 | 3.51 | 3.63 | 1,284,763 | 3.63 |
| 11/12/2025 | 4.31 | 4.41 | 3.74 | 3.76 | 2,012,773 | 3.76 |
| 11/11/2025 | 4.30 | 4.75 | 4.28 | 4.29 | 1,604,247 | 4.29 |
| 11/10/2025 | 4.66 | 4.72 | 4.17 | 4.26 | 2,535,636 | 4.26 |
| 11/07/2025 | 4.25 | 4.60 | 4.15 | 4.47 | 3,789,226 | 4.47 |
| 11/06/2025 | 4.28 | 4.50 | 4.11 | 4.32 | 2,954,247 | 4.32 |
| 11/05/2025 | 3.77 | 4.38 | 3.77 | 4.21 | 3,437,258 | 4.21 |
| 11/04/2025 | 3.36 | 3.85 | 3.33 | 3.52 | 3,523,590 | 3.52 |
| 11/03/2025 | 2.97 | 3.58 | 2.94 | 3.47 | 2,914,370 | 3.47 |
| 10/31/2025 | 2.86 | 2.97 | 2.81 | 2.91 | 331,281 | 2.91 |
| 10/30/2025 | 2.89 | 3.00 | 2.80 | 2.81 | 505,171 | 2.81 |
| 10/29/2025 | 2.99 | 3.00 | 2.87 | 2.88 | 353,096 | 2.88 |
| 10/28/2025 | 3.10 | 3.10 | 2.90 | 2.95 | 524,280 | 2.95 |
| 10/27/2025 | 3.09 | 3.22 | 3.06 | 3.12 | 526,941 | 3.12 |
| 10/24/2025 | 3.08 | 3.13 | 2.96 | 2.98 | 409,120 | 2.98 |
| 10/23/2025 | 2.91 | 3.03 | 2.91 | 3.03 | 540,571 | 3.03 |
| 10/22/2025 | 3.06 | 3.07 | 2.86 | 2.91 | 990,917 | 2.91 |
| 10/21/2025 | 3.15 | 3.15 | 3.02 | 3.06 | 689,443 | 3.06 |
| 10/20/2025 | 3.18 | 3.27 | 3.12 | 3.15 | 417,283 | 3.15 |
| 10/17/2025 | 3.13 | 3.17 | 3.00 | 3.08 | 1,310,599 | 3.08 |
| 10/16/2025 | 3.35 | 3.35 | 3.19 | 3.22 | 624,041 | 3.22 |
| 10/15/2025 | 3.37 | 3.46 | 3.27 | 3.28 | 743,758 | 3.28 |
| 10/14/2025 | 3.41 | 3.44 | 3.30 | 3.32 | 830,694 | 3.32 |
| 10/13/2025 | 3.52 | 3.64 | 3.40 | 3.46 | 1,213,617 | 3.46 |
| 10/10/2025 | 3.65 | 3.72 | 3.33 | 3.37 | 1,361,893 | 3.37 |
| 10/09/2025 | 3.83 | 3.89 | 3.62 | 3.65 | 1,009,114 | 3.65 |
| 10/08/2025 | 3.82 | 3.96 | 3.80 | 3.81 | 413,864 | 3.81 |
| 10/07/2025 | 3.98 | 3.99 | 3.80 | 3.80 | 486,419 | 3.80 |
| 10/06/2025 | 3.80 | 4.05 | 3.80 | 3.97 | 782,964 | 3.97 |
| 10/03/2025 | 3.94 | 3.98 | 3.79 | 3.84 | 719,852 | 3.84 |
| 10/02/2025 | 3.86 | 3.94 | 3.78 | 3.93 | 757,147 | 3.93 |
| 10/01/2025 | 3.94 | 3.99 | 3.80 | 3.81 | 778,624 | 3.81 |
| 9/30/2025 | 3.97 | 4.04 | 3.82 | 3.87 | 448,536 | 3.87 |