Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

So-Young International Inc ADR (NQ: SY )

1.145 -0.085 (-6.91%)
Streaming Delayed Price Updated: 3:59 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 (%)
Oct 29, 2021 3.685 3.856 3.676 3.742 345,111 +0.08(+2.07%)
Oct 28, 2021 3.837 3.865 3.657 3.666 613,577 -0.17(-4.44%)
Oct 27, 2021 4.055 4.045 3.837 3.837 353,200 -0.25(-6.03%)
Oct 26, 2021 4.121 4.083 280,085 -0.07(-1.60%)
Oct 25, 2021 4.102 4.159 4.064 4.149 307,954 +0.06(+1.39%)
Oct 22, 2021 4.263 4.292 4.093 4.093 270,052 -0.19(-4.42%)
Oct 21, 2021 4.244 4.339 4.178 4.282 229,260 +0.07(+1.57%)
Oct 20, 2021 4.206 4.301 4.187 4.216 328,330 +0.03(+0.68%)
Oct 19, 2021 4.121 4.235 4.064 4.187 258,870 +0.16(+4.00%)
Oct 18, 2021 3.979 4.140 3.951 4.026 173,315 +0.10(+2.66%)
Oct 15, 2021 4.017 4.045 3.903 3.922 202,587 -0.04(-0.96%)
Oct 14, 2021 4.282 4.282 3.951 3.960 276,956 -0.30(-7.11%)
Oct 13, 2021 4.263 4.292 4.102 4.263 177,413 +0.06(+1.35%)
Oct 12, 2021 4.263 4.329 4.168 4.206 210,288 -0.01(-0.22%)
Oct 11, 2021 4.168 4.329 4.149 4.216 226,424 +0.09(+2.30%)
Oct 08, 2021 4.149 4.235 4.102 4.121 193,633 -0.05(-1.14%)
Oct 07, 2021 4.112 4.197 4.093 4.168 305,875 +0.23(+5.77%)
Oct 06, 2021 3.932 4.032 3.903 3.941 177,705 -0.07(-1.65%)
Oct 05, 2021 3.979 4.093 3.913 4.007 426,351 +0.08(+1.93%)
Oct 04, 2021 3.979 4.055 3.808 3.932 288,157 -0.11(-2.81%)
Oct 01, 2021 4.055 4.254 4.041 4.045 364,753 +0.01(+0.23%)
Sep 30, 2021 3.856 4.187 3.818 4.036 1,100,141 +0.24(+6.23%)
Sep 29, 2021 3.922 3.922 3.789 3.799 336,173 -0.10(-2.67%)
Sep 28, 2021 4.083 4.187 3.865 3.903 579,833 -0.14(-3.51%)
Sep 27, 2021 3.988 4.102 3.903 4.045 630,209 +0.03(+0.71%)
Sep 24, 2021 4.055 4.121 3.913 4.017 287,973 -0.09(-2.30%)
Sep 23, 2021 4.140 4.178 4.055 4.112 339,407 -0.06(-1.36%)
Sep 22, 2021 4.036 4.339 4.026 4.168 367,061 +0.17(+4.27%)
Sep 21, 2021 3.979 4.036 3.903 3.998 916,828 +0.00(+0.00%)
Sep 20, 2021 4.206 4.244 3.955 3.998 591,000 -0.40(-9.05%)
Sep 17, 2021 4.538 4.566 4.329 4.396 404,202 -0.07(-1.49%)
Sep 16, 2021 4.358 4.604 4.244 4.462 672,101 +0.07(+1.51%)
Sep 15, 2021 4.197 4.765 4.159 4.396 1,151,577 +0.21(+4.98%)
Sep 14, 2021 4.405 4.430 4.074 4.187 1,712,579 -0.27(-6.16%)
Sep 13, 2021 5.002 5.026 4.443 4.462 1,865,101 -0.59(-11.63%)
Sep 10, 2021 5.476 5.566 4.983 5.049 2,092,582 +0.13(+2.70%)
Sep 09, 2021 4.737 5.031 4.628 4.917 758,617 +0.13(+2.77%)
Sep 08, 2021 5.173 5.248 4.699 4.784 897,698 -0.36(-7.00%)
Sep 07, 2021 5.125 5.409 5.125 5.144 609,453 +0.08(+1.50%)
Sep 03, 2021 5.106 5.229 4.832 5.068 767,025 -0.09(-1.83%)
Sep 02, 2021 4.869 5.391 4.746 5.163 1,111,259 +0.19(+3.81%)
Sep 01, 2021 5.267 5.277 4.775 4.974 1,893,645 -0.57(-10.26%)
Aug 31, 2021 5.381 5.675 5.305 5.542 549,896 +0.27(+5.03%)
Aug 30, 2021 5.305 5.372 5.021 5.277 653,885 +0.01(+0.18%)
Aug 27, 2021 5.504 5.589 5.248 5.267 937,684 -0.63(-10.75%)
Aug 26, 2021 5.883 6.049 5.788 5.902 214,684 -0.22(-3.56%)
Aug 25, 2021 6.196 6.338 6.006 6.120 186,032 -0.04(-0.62%)
Aug 24, 2021 6.044 6.385 6.030 6.158 408,641 +0.33(+5.69%)
Aug 23, 2021 5.514 5.912 5.495 5.826 332,559 +0.42(+7.71%)
Aug 20, 2021 5.409 5.689 5.305 5.409 428,397 -0.03(-0.52%)
Aug 19, 2021 5.684 5.751 5.391 5.438 329,034 -0.39(-6.67%)
Aug 18, 2021 5.713 6.082 5.589 5.826 294,686 +0.19(+3.36%)
Aug 17, 2021 5.523 5.684 5.353 5.637 393,820 -0.09(-1.49%)
Aug 16, 2021 6.016 6.016 5.684 5.722 241,315 -0.33(-5.48%)
Aug 13, 2021 6.489 6.594 6.006 6.054 283,768 -0.39(-6.03%)
Aug 12, 2021 6.546 6.641 6.395 6.442 305,301 -0.21(-3.13%)
Aug 11, 2021 6.963 6.963 6.632 6.651 148,457 -0.27(-3.97%)
Aug 10, 2021 6.499 7.029 6.499 6.925 320,615 +0.19(+2.81%)
Aug 09, 2021 6.489 6.797 6.452 6.736 260,221 +0.18(+2.75%)
Aug 06, 2021 6.821 6.925 6.489 6.556 196,859 -0.27(-3.89%)
Aug 05, 2021 6.527 6.859 6.508 6.821 184,713 +0.24(+3.60%)
Aug 04, 2021 6.831 7.082 6.537 6.584 218,198 -0.24(-3.47%)
Aug 03, 2021 7.001 7.082 6.736 6.821 153,682 -0.24(-3.36%)
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.