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 )

1.060 +0.010 (+0.95%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Nov 30, 2022 0.7126 0.7958 0.6920 0.7245 647,427 +0.04(+5.10%)
Nov 29, 2022 0.7295 0.7295 0.6641 0.6894 179,106 +0.00(+0.28%)
Nov 28, 2022 0.5883 0.7863 0.5883 0.6875 1,948,564 +0.08(+13.92%)
Nov 25, 2022 0.6253 0.6491 0.5967 0.6035 110,266 -0.01(-2.00%)
Nov 23, 2022 0.6037 0.6632 0.5985 0.6158 152,743 +0.01(+1.82%)
Nov 22, 2022 0.6111 0.6267 0.5684 0.6048 117,105 -0.01(-1.75%)
Nov 21, 2022 0.6066 0.6347 0.6016 0.6156 179,846 -0.01(-1.56%)
Nov 18, 2022 0.6467 0.6605 0.6063 0.6254 350,582 +0.05(+8.21%)
Nov 17, 2022 0.5694 0.6219 0.5514 0.5779 197,164 +0.00(+0.02%)
Nov 16, 2022 0.6098 0.6098 0.5495 0.5778 92,254 -0.01(-1.61%)
Nov 15, 2022 0.5589 0.5874 0.5495 0.5873 308,707 +0.06(+11.69%)
Nov 14, 2022 0.5442 0.5588 0.5243 0.5258 93,892 -0.01(-1.96%)
Nov 11, 2022 0.5053 0.5589 0.5053 0.5363 67,985 +0.01(+2.29%)
Nov 10, 2022 0.4940 0.5571 0.4936 0.5243 56,401 +0.02(+3.69%)
Nov 09, 2022 0.5211 0.5211 0.4983 0.5056 54,409 -0.02(-4.47%)
Nov 08, 2022 0.5305 0.5400 0.5211 0.5293 25,169 -0.01(-1.74%)
Nov 07, 2022 0.5589 0.5589 0.5220 0.5387 40,672 -0.01(-1.44%)
Nov 04, 2022 0.4978 0.5794 0.4936 0.5465 485,252 +0.06(+13.07%)
Nov 03, 2022 0.4888 0.4978 0.4737 0.4833 18,094 -0.00(-0.35%)
Nov 02, 2022 0.4832 0.5047 0.4832 0.4851 30,118 -0.00(-0.74%)
Nov 01, 2022 0.4846 0.4924 0.4737 0.4887 75,050 +0.01(+1.14%)
Oct 31, 2022 0.4926 0.4959 0.4743 0.4832 69,793 -0.02(-4.19%)
Oct 28, 2022 0.5056 0.5258 0.4879 0.5043 58,550 -0.00(-0.32%)
Oct 27, 2022 0.5032 0.5258 0.5022 0.5059 74,148 -0.02(-3.78%)
Oct 26, 2022 0.5097 0.5259 0.5022 0.5258 170,877 +0.02(+3.74%)
Oct 25, 2022 0.4926 0.5121 0.4833 0.5068 248,227 +0.01(+2.00%)
Oct 24, 2022 0.5305 0.5377 0.4832 0.4969 548,079 -0.04(-7.93%)
Oct 21, 2022 0.5665 0.5667 0.5211 0.5397 366,847 -0.04(-6.61%)
Oct 20, 2022 0.5692 0.5967 0.5592 0.5779 300,428 +0.01(+1.01%)
Oct 19, 2022 0.5696 0.6061 0.5589 0.5721 453,902 -0.02(-2.57%)
Oct 18, 2022 0.5589 0.5967 0.5591 0.5872 335,718 +0.04(+6.48%)
Oct 17, 2022 0.5505 0.5968 0.5505 0.5515 316,801 +0.00(+0.00%)
Oct 14, 2022 0.5789 0.6105 0.5515 0.5515 280,089 -0.04(-6.64%)
Oct 13, 2022 0.5665 0.5985 0.5589 0.5907 309,904 +0.00(+0.08%)
Oct 12, 2022 0.5779 0.5949 0.5686 0.5902 294,255 +0.01(+2.30%)
Oct 11, 2022 0.5932 0.6029 0.5684 0.5769 414,562 -0.03(-4.31%)
Oct 10, 2022 0.6765 0.7297 0.5883 0.6029 571,226 -0.09(-13.56%)
Oct 07, 2022 0.6972 0.7334 0.6632 0.6975 392,075 -0.02(-2.97%)
Oct 06, 2022 0.7048 0.7295 0.6749 0.7188 268,347 -0.01(-1.13%)
Oct 05, 2022 0.7214 0.7674 0.6853 0.7270 275,022 -0.01(-1.24%)
Oct 04, 2022 0.6892 0.7438 0.6885 0.7361 311,916 +0.03(+3.60%)
Oct 03, 2022 0.6821 0.7381 0.6651 0.7105 338,755 +0.03(+4.17%)
Sep 30, 2022 0.6930 0.7257 0.6821 0.6821 288,703 -0.02(-2.73%)
Sep 29, 2022 0.6825 0.7674 0.6821 0.7012 413,162 -0.00(-0.44%)
Sep 28, 2022 0.6815 0.7105 0.6897 0.7044 331,808 +0.01(+1.91%)
Sep 27, 2022 0.6963 0.7437 0.6641 0.6912 323,953 +0.01(+1.02%)
Sep 26, 2022 0.6821 0.7150 0.6661 0.6842 305,896 -0.01(-1.74%)
Sep 23, 2022 0.6935 0.7389 0.6775 0.6963 329,883 -0.01(-2.00%)
Sep 22, 2022 0.7389 0.7674 0.6944 0.7105 540,925 -0.04(-5.35%)
Sep 21, 2022 0.7535 0.7863 0.7389 0.7507 371,321 -0.01(-1.53%)
Sep 20, 2022 0.7768 0.8574 0.7579 0.7623 302,842 -0.03(-3.25%)
Sep 19, 2022 0.8526 0.8704 0.7683 0.7879 373,277 -0.02(-2.27%)
Sep 16, 2022 0.8475 0.8887 0.8062 0.8062 500,299 -0.05(-5.63%)
Sep 15, 2022 0.8432 0.8896 0.8432 0.8543 262,108 -0.01(-1.12%)
Sep 14, 2022 0.8621 0.9189 0.8389 0.8640 303,584 +0.01(+0.62%)
Sep 13, 2022 0.8727 0.9095 0.8479 0.8587 421,917 -0.02(-2.54%)
Sep 12, 2022 0.9663 0.9663 0.8801 0.8811 381,974 -0.09(-8.82%)
Sep 09, 2022 0.9000 0.9947 0.8908 0.9663 758,911 +0.06(+6.93%)
Sep 08, 2022 0.8821 0.9189 0.8669 0.9037 374,099 -0.00(-0.42%)
Sep 07, 2022 0.8730 0.9189 0.8621 0.9075 516,796 +0.01(+1.10%)
Sep 06, 2022 0.9124 0.9124 0.8612 0.8976 431,405 -0.02(-1.86%)
Sep 02, 2022 0.9095 0.9474 0.9011 0.9147 364,623 -0.00(-0.37%)
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.