Dark

SY
So-Young International Inc.
stock NASDAQ ADR

At Close

Aug 20, 2026 3:59:58 PM EDT

2.28USD-4.603%(-0.11)70,594

1.95Bid 2.29Ask 0.34Spread

Pre-market

Aug 20, 2026 9:17:30 AM EDT

2.36USD-1.255%(-0.03)199

After-hours

Aug 20, 2026 4:00:30 PM EDT

2.27USD-0.439%(-0.01)329

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	2.3650	2.365000	2.260000	2.27000	-5.021%	70,594	0.000%
2026-08-19	2.2200	2.390000	2.210000	2.39000	+8.145%	128,195	-5.021%
2026-08-18	2.2500	2.266300	2.200000	2.21000	0.000%	54,785	+2.715%
2026-08-17	2.2500	2.270000	2.185000	2.21000	-1.339%	129,047	+2.715%
2026-08-14	2.1850	2.260000	2.140000	2.24000	+1.818%	93,640	+1.339%
2026-08-13	2.2500	2.359900	2.195000	2.20000	-2.222%	138,725	+3.182%
2026-08-12	2.2350	2.270000	2.175000	2.25000	+1.810%	119,971	+0.889%
2026-08-11	2.2400	2.270000	2.170000	2.21000	-2.643%	90,894	+2.715%
2026-08-10	2.1400	2.380000	2.140000	2.27000	+4.128%	262,280	0.000%
2026-08-07	2.0545	2.200000	2.054500	2.18000	+3.318%	157,408	+4.128%
2026-08-06	2.1100	2.119100	2.030000	2.11000	+0.957%	66,509	+7.583%
2026-08-05	2.0000	2.125000	1.895000	2.09000	+5.025%	244,480	+8.612%
2026-08-04	1.9000	2.001000	1.900000	1.99000	+3.646%	100,062	+14.070%
2026-08-03	1.8300	1.961000	1.830000	1.92000	+4.348%	115,427	+18.229%
2026-07-31	1.8100	1.960000	1.810000	1.84000	+0.546%	113,699	+23.370%
2026-07-30	1.9512	2.100000	1.740000	1.83000	-5.670%	474,898	+24.044%
2026-07-29	1.9800	1.980000	1.880000	1.94000	-1.020%	183,683	+17.010%
2026-07-28	2.0300	2.056000	1.930000	1.96000	-0.508%	128,112	+15.816%
2026-07-27	1.9600	2.229000	1.940000	1.97000	+2.073%	653,970	+15.228%
2026-07-24	1.9100	1.950000	1.860000	1.93000	+0.521%	90,591	+17.617%
2026-07-23	1.8500	1.990000	1.840000	1.92000	+3.784%	196,476	+18.229%
2026-07-22	1.8100	1.880000	1.740000	1.85000	+1.093%	136,128	+22.703%
2026-07-21	1.6640	1.845000	1.620000	1.83000	+8.929%	238,915	+24.044%
2026-07-20	1.6300	1.745000	1.630000	1.68000	0.000%	255,957	+35.119%
2026-07-17	1.6400	1.710000	1.640000	1.68000	-0.592%	414,478	+35.119%
2026-07-16	1.7900	1.820000	1.690000	1.69000	-8.152%	298,106	+34.320%
2026-07-15	1.7200	1.850000	1.720000	1.84000	+10.180%	167,865	+23.370%
2026-07-14	1.6800	1.715000	1.670000	1.67000	-2.339%	65,990	+35.928%
2026-07-13	1.7000	1.735000	1.660000	1.71000	0.000%	75,953	+32.749%
2026-07-10	1.6300	1.725000	1.610000	1.71000	+4.268%	136,557	+32.749%
2026-07-09	1.6100	1.655000	1.580000	1.64000	-0.606%	257,913	+38.415%
2026-07-08	1.5700	1.690000	1.570000	1.65000	+5.769%	391,612	+37.576%
2026-07-07	1.6200	1.630000	1.530000	1.56000	-4.294%	335,271	+45.513%
2026-07-06	1.5600	1.670000	1.560000	1.63000	+5.844%	183,841	+39.264%
2026-07-02	1.7100	1.740000	1.510100	1.54000	-9.412%	343,234	+47.403%
2026-07-01	1.4800	1.790000	1.480000	1.70000	+14.865%	827,678	+33.529%
2026-06-30	1.4500	1.570000	1.400000	1.48000	+2.778%	571,347	+53.378%
2026-06-29	1.4400	1.505000	1.410000	1.44000	+1.408%	442,329	+57.639%
2026-06-26	1.3100	1.435000	1.310000	1.42000	+7.576%	608,123	+59.859%
2026-06-25	1.3900	1.395000	1.320000	1.32000	-5.714%	367,598	+71.970%
2026-06-24	1.4400	1.480000	1.340000	1.40000	-4.762%	785,710	+62.143%
2026-06-23	1.4900	1.570000	1.420000	1.47000	-6.070%	462,796	+54.422%
2026-06-22	1.4100	1.645000	1.280000	1.56500	+9.825%	1,285,631	+45.048%
2026-06-18	1.5600	1.575000	1.420000	1.42500	-7.767%	437,074	+59.298%
2026-06-17	1.7200	1.732000	1.540000	1.54500	-10.694%	508,868	+46.926%
2026-06-16	1.7800	1.810000	1.710000	1.73000	-2.809%	416,182	+31.214%
2026-06-15	1.8900	1.920000	1.775000	1.78000	-4.301%	325,587	+27.528%
2026-06-12	1.9800	2.070000	1.850000	1.86000	-5.584%	744,092	+22.043%
2026-06-11	1.8800	2.015000	1.880000	1.97000	+4.787%	693,536	+15.228%
2026-06-10	1.8400	1.960000	1.830000	1.88000	+1.075%	349,677	+20.745%
2026-06-09	1.8700	1.920000	1.800000	1.86000	+1.639%	482,912	+22.043%
2026-06-08	1.9500	1.950000	1.810000	1.83000	-5.181%	404,140	+24.044%
2026-06-05	2.0000	2.060000	1.905000	1.93000	-4.926%	842,598	+17.617%
2026-06-04	1.9600	2.075000	1.960000	2.03000	+4.103%	597,840	+11.823%
2026-06-03	2.1200	2.120000	1.910000	1.95000	-7.143%	627,224	+16.410%
2026-06-02	2.0600	2.220000	2.045000	2.10000	+3.448%	1,296,805	+8.095%
2026-06-01	1.9700	2.050000	1.900000	2.03000	+4.103%	755,424	+11.823%
2026-05-29	1.9700	2.085000	1.860000	1.95000	0.000%	1,016,827	+16.410%
2026-05-28	2.0300	2.075000	1.950000	1.95000	-4.878%	562,089	+16.410%
2026-05-27	2.1000	2.120000	1.965000	2.05000	-6.818%	1,487,746	+10.732%
2026-05-26	2.2500	2.370000	1.865000	2.20000	-1.345%	2,743,238	+3.182%
2026-05-22	2.4200	2.490000	1.945000	2.23000	-16.479%	3,726,884	+1.794%
2026-05-21	2.6100	2.705000	2.530000	2.67000	+1.521%	880,456	-14.981%
2026-05-20	2.8600	2.860000	2.630000	2.63000	-6.071%	758,395	-13.688%
2026-05-19	2.7900	2.830000	2.750000	2.80000	0.000%	430,539	-18.929%
2026-05-18	2.8600	2.880000	2.715000	2.80000	-1.754%	338,101	-18.929%
2026-05-15	2.8500	2.860000	2.760000	2.85000	0.000%	429,255	-20.351%
2026-05-14	2.8500	2.910000	2.770000	2.85000	-1.724%	694,151	-20.351%
2026-05-13	3.0100	3.040000	2.870000	2.90000	-1.695%	448,024	-21.724%
2026-05-12	3.0100	3.085000	2.920000	2.95000	-2.961%	371,318	-23.051%
2026-05-11	2.9900	3.100000	2.990000	3.04000	+2.357%	339,770	-25.329%
2026-05-08	3.0400	3.100000	2.960100	2.97000	-1.656%	233,165	-23.569%
2026-05-07	3.2700	3.320000	3.020000	3.02000	-7.362%	590,325	-24.834%
2026-05-06	3.1600	3.300000	3.130000	3.26000	+3.165%	430,475	-30.368%
2026-05-05	3.0400	3.200000	3.010100	3.16000	+5.333%	478,423	-28.165%
2026-05-04	3.0100	3.050000	2.975000	3.00000	0.000%	193,791	-24.333%
2026-05-01	3.0300	3.095000	2.905000	3.00000	-0.662%	592,113	-24.333%
2026-04-30	2.8800	3.070000	2.880000	3.02000	+4.138%	306,645	-24.834%
2026-04-29	2.8600	2.930000	2.820000	2.90000	+1.399%	303,969	-21.724%
2026-04-28	2.7300	2.885000	2.700000	2.86000	+3.623%	405,519	-20.629%
2026-04-27	2.7300	2.780000	2.720000	2.76000	+1.471%	167,950	-17.754%
2026-04-24	2.7000	2.730000	2.665000	2.72000	+0.741%	215,721	-16.544%
2026-04-23	2.8300	2.830000	2.640000	2.70000	-5.263%	648,625	-15.926%
2026-04-22	2.8100	2.870000	2.800000	2.85000	+1.786%	299,492	-20.351%
2026-04-21	2.8900	2.940000	2.780000	2.80000	-3.448%	244,449	-18.929%
2026-04-20	2.8270	2.905000	2.785000	2.90000	+2.473%	212,093	-21.724%
2026-04-17	2.8300	2.870000	2.780000	2.83000	+1.071%	448,279	-19.788%
2026-04-16	2.7300	2.845000	2.710000	2.80000	+2.190%	333,404	-18.929%
2026-04-15	2.7400	2.790000	2.710000	2.74000	-0.725%	207,043	-17.153%
2026-04-14	2.7000	2.770000	2.680000	2.76000	+2.602%	438,413	-17.754%
2026-04-13	2.6100	2.690000	2.610000	2.69000	+4.264%	246,740	-15.613%
2026-04-10	2.7600	2.805000	2.530000	2.58000	-6.182%	625,696	-12.016%
2026-04-09	2.8400	2.840000	2.620000	2.75000	-4.181%	672,394	-17.455%
2026-04-08	2.8100	2.895000	2.785000	2.87000	+5.904%	344,757	-20.906%
2026-04-07	2.8100	2.820000	2.650000	2.71000	-3.559%	702,689	-16.236%
2026-04-06	2.8100	2.920000	2.740000	2.81000	-2.091%	687,036	-19.217%
2026-04-02	2.7300	2.890000	2.650000	2.87000	+4.364%	495,845	-20.906%
2026-04-01	2.7700	2.870000	2.745000	2.75000	+0.733%	483,679	-17.455%
2026-03-31	2.5900	2.790000	2.590000	2.73000	+5.405%	813,636	-16.850%
2026-03-30	2.7200	2.750000	2.560000	2.59000	-4.251%	839,580	-12.355%
2026-03-27	2.8500	2.880000	2.700000	2.70500	-4.417%	767,418	-16.081%
2026-03-26	3.1200	3.189900	2.830000	2.83000	-11.285%	650,048	-19.788%
2026-03-25	2.8600	3.195000	2.700000	3.19000	+9.622%	1,129,878	-28.840%
2026-03-24	2.9000	3.010000	2.870000	2.91000	0.000%	455,367	-21.993%
2026-03-23	2.9000	3.040000	2.900000	2.91000	+0.345%	644,817	-21.993%
2026-03-20	2.9300	2.970000	2.880000	2.90000	-1.695%	379,975	-21.724%
2026-03-19	3.0700	3.085000	2.910000	2.95000	-6.051%	370,918	-23.051%
2026-03-18	3.3400	3.365000	3.130000	3.14000	-5.988%	687,769	-27.707%
2026-03-17	3.1900	3.380000	3.190000	3.34000	+5.363%	353,031	-32.036%
2026-03-16	3.0600	3.190000	3.050000	3.17000	+3.934%	207,489	-28.391%
2026-03-13	3.1200	3.240000	3.015000	3.05000	-1.929%	215,993	-25.574%
2026-03-12	3.1700	3.175000	3.050000	3.11000	-1.893%	217,320	-27.010%
2026-03-11	3.1200	3.190000	3.070000	3.17000	+1.278%	278,825	-28.391%
2026-03-10	3.0300	3.225000	2.990000	3.13000	+1.294%	587,571	-27.476%
2026-03-09	2.9700	3.110000	2.910000	3.09000	+1.311%	307,724	-26.537%
2026-03-06	2.9200	3.130000	2.920000	3.05000	+4.811%	553,037	-25.574%
2026-03-05	2.9000	2.995000	2.870000	2.91000	+1.042%	411,465	-21.993%
2026-03-04	2.8700	2.950000	2.840000	2.88000	+3.597%	467,125	-21.181%
2026-03-03	3.0300	3.030000	2.780000	2.78000	-11.182%	1,228,322	-18.345%
2026-03-02	3.0200	3.165000	3.010000	3.13000	+0.643%	319,119	-27.476%
2026-02-27	3.1800	3.230000	3.110000	3.11000	-1.893%	332,910	-27.010%
2026-02-26	3.2500	3.305000	3.140000	3.17000	-2.761%	322,910	-28.391%
2026-02-25	3.2500	3.350000	3.250000	3.26000	+0.617%	266,773	-30.368%
2026-02-24	3.2200	3.265000	3.170000	3.24000	-0.308%	379,313	-29.938%
2026-02-23	3.1600	3.329900	3.160000	3.25000	+3.503%	202,233	-30.154%
2026-02-20	3.1400	3.200000	3.095000	3.14000	-1.258%	298,203	-27.707%
2026-02-19	3.1700	3.215000	3.090000	3.18000	+0.633%	176,592	-28.616%
2026-02-18	3.1400	3.260000	3.110000	3.16000	+1.935%	356,328	-28.165%
2026-02-17	3.2500	3.360000	3.060000	3.10000	-4.615%	605,177	-26.774%
2026-02-13	3.4300	3.490000	3.225000	3.25000	-5.797%	873,069	-30.154%
2026-02-12	3.7100	3.740000	3.380000	3.45000	-6.757%	937,452	-34.203%
2026-02-11	3.8980	3.898000	3.520000	3.70000	-0.270%	1,578,997	-38.649%
2026-02-10	3.4000	3.730000	3.400000	3.71000	+8.798%	1,781,132	-38.814%
2026-02-09	3.3800	3.590000	3.283000	3.41000	+1.488%	915,354	-33.431%
2026-02-06	3.0300	3.370000	3.010000	3.36000	+13.131%	697,072	-32.440%
2026-02-05	2.8800	3.035000	2.840000	2.97000	+0.678%	686,752	-23.569%
2026-02-04	2.8900	3.140000	2.860100	2.95000	+2.076%	1,076,388	-23.051%
2026-02-03	2.8800	2.920000	2.780000	2.89000	+2.482%	477,930	-21.453%
2026-02-02	2.8000	2.990000	2.800000	2.82000	-0.704%	585,470	-19.504%
2026-01-30	2.7600	2.870000	2.750000	2.84000	-1.730%	578,688	-20.070%
2026-01-29	2.9200	2.920000	2.770000	2.89000	-1.365%	782,930	-21.453%
2026-01-28	3.0900	3.250000	2.915000	2.93000	-3.618%	578,143	-22.526%
2026-01-27	3.0900	3.300000	3.000000	3.04000	-0.328%	755,377	-25.329%
2026-01-26	2.9200	3.100000	2.900000	3.05000	+5.536%	733,889	-25.574%
2026-01-23	2.9700	3.070000	2.885000	2.89000	-2.694%	632,928	-21.453%
2026-01-22	3.1000	3.128000	2.950000	2.97000	-3.257%	391,999	-23.569%
2026-01-21	2.7100	3.140000	2.700000	3.07000	+14.552%	1,266,167	-26.059%
2026-01-20	2.6100	2.750000	2.610000	2.68000	+0.375%	528,406	-15.299%
2026-01-16	2.6800	2.710000	2.610000	2.67000	+0.755%	273,284	-14.981%
2026-01-15	2.6900	2.700000	2.610000	2.65000	-1.852%	309,924	-14.340%
2026-01-14	2.6600	2.730000	2.625000	2.70000	+0.746%	579,322	-15.926%
2026-01-13	2.7600	2.800000	2.630000	2.68000	-2.899%	291,370	-15.299%
2026-01-12	2.6200	2.800000	2.610000	2.76000	+4.545%	385,583	-17.754%
2026-01-09	2.6300	2.680000	2.590000	2.64000	+1.149%	210,692	-14.015%
2026-01-08	2.5400	2.630000	2.460000	2.61000	+1.953%	410,932	-13.027%
2026-01-07	2.6500	2.650000	2.505000	2.56000	-3.030%	482,581	-11.328%
2026-01-06	2.7700	2.770000	2.560000	2.64000	-3.297%	776,239	-14.015%
2026-01-05	2.6800	2.770000	2.630000	2.73000	+2.247%	336,630	-16.850%
2026-01-02	2.6200	2.750000	2.600000	2.67000	+4.297%	296,898	-14.981%
2025-12-31	2.4900	2.590000	2.489000	2.56000	+1.587%	530,750	-11.328%
2025-12-30	2.4900	2.640000	2.480000	2.52000	+1.205%	551,919	-9.921%
2025-12-29	2.5700	2.660000	2.450000	2.49000	-5.323%	1,655,346	-8.835%
2025-12-26	2.7600	2.795000	2.560000	2.63000	-6.071%	1,012,798	-13.688%
2025-12-24	2.9000	2.900000	2.690000	2.80000	-3.448%	1,069,181	-18.929%
2025-12-23	2.8500	2.910000	2.830000	2.90000	+0.346%	406,131	-21.724%
2025-12-22	2.8900	2.925000	2.830000	2.89000	+0.347%	489,336	-21.453%
2025-12-19	2.8500	3.000000	2.850000	2.88000	+2.128%	423,147	-21.181%
2025-12-18	2.8800	2.999900	2.780000	2.82000	0.000%	440,182	-19.504%
2025-12-17	2.9400	3.000000	2.820000	2.82000	-3.754%	466,096	-19.504%
2025-12-16	2.8700	2.945000	2.860800	2.93000	+0.687%	537,357	-22.526%
2025-12-15	3.0700	3.070000	2.900000	2.91000	-5.825%	339,382	-21.993%
2025-12-12	3.1000	3.220000	3.030000	3.09000	-0.643%	288,275	-26.537%
2025-12-11	3.2600	3.260000	3.090000	3.11000	-5.183%	355,998	-27.010%
2025-12-10	3.2800	3.330000	3.110000	3.28000	+0.613%	513,655	-30.793%
2025-12-09	3.1300	3.300000	3.120000	3.26000	+2.839%	698,975	-30.368%
2025-12-08	3.1400	3.225000	3.130000	3.17000	+1.603%	323,265	-28.391%
2025-12-05	3.1400	3.260000	3.080000	3.12000	+0.322%	557,405	-27.244%
2025-12-04	3.0300	3.120000	2.970000	3.11000	+1.303%	479,651	-27.010%
2025-12-03	2.9500	3.080000	2.880000	3.07000	+4.422%	549,554	-26.059%
2025-12-02	2.8200	3.045000	2.820000	2.94000	+5.000%	929,330	-22.789%
2025-12-01	2.9400	2.950000	2.790000	2.80000	-5.085%	1,300,296	-18.929%
2025-11-28	2.9700	3.000000	2.880000	2.95000	+2.609%	597,841	-23.051%
2025-11-26	3.0000	3.030000	2.840000	2.87500	+0.174%	1,304,794	-21.043%
2025-11-25	3.1700	3.170000	2.825000	2.87000	-8.599%	1,168,755	-20.906%
2025-11-24	2.9900	3.200000	2.960000	3.14000	+3.289%	1,131,010	-27.707%
2025-11-21	2.8900	3.105000	2.820000	3.04000	+7.042%	1,523,196	-25.329%
2025-11-20	3.1000	3.205000	2.820000	2.84000	-10.127%	2,189,459	-20.070%
2025-11-19	3.5000	3.516600	3.050000	3.16000	-9.456%	1,301,128	-28.165%
2025-11-18	3.3300	3.510000	3.200000	3.49000	+3.869%	806,500	-34.957%
2025-11-17	3.6450	3.680000	3.330000	3.36000	-8.447%	2,184,323	-32.440%
2025-11-14	3.5100	3.800000	3.510000	3.67000	+1.102%	993,651	-38.147%
2025-11-13	3.8300	3.850000	3.510000	3.63000	-3.457%	1,303,749	-37.466%
2025-11-12	4.3100	4.410000	3.740000	3.76000	-12.354%	2,035,492	-39.628%
2025-11-11	4.3000	4.750000	4.280000	4.29000	+0.704%	1,599,309	-47.086%
2025-11-10	4.6600	4.720000	4.170000	4.26000	-4.698%	2,540,361	-46.714%
2025-11-07	4.2500	4.600000	4.152000	4.47000	+3.472%	3,788,676	-49.217%
2025-11-06	4.2800	4.500000	4.110000	4.32000	+2.613%	2,953,306	-47.454%
2025-11-05	3.7700	4.375000	3.765000	4.21000	+19.602%	3,446,650	-46.081%
2025-11-04	3.3600	3.850000	3.330000	3.52000	+1.441%	3,528,084	-35.511%
2025-11-03	2.9700	3.580000	2.938000	3.47000	+19.244%	2,941,291	-34.582%
2025-10-31	2.8600	2.970000	2.810000	2.91000	+3.559%	331,281	-21.993%
2025-10-30	2.8900	3.000000	2.800000	2.81000	-2.431%	504,260	-19.217%
2025-10-29	2.9900	3.000000	2.872500	2.88000	-2.373%	352,597	-21.181%
2025-10-28	3.1000	3.100000	2.900000	2.95000	-5.449%	531,400	-23.051%
2025-10-27	3.0900	3.220000	3.055000	3.12000	+4.698%	526,941	-27.244%
2025-10-24	3.0800	3.135000	2.955000	2.98000	-1.650%	409,120	-23.826%
2025-10-23	2.9100	3.030000	2.910000	3.03000	+4.124%	540,576	-25.083%
2025-10-22	3.0600	3.070000	2.860000	2.91000	-4.902%	993,035	-21.993%
2025-10-21	3.1500	3.150000	3.020000	3.06000	-2.857%	689,444	-25.817%
2025-10-20	3.1800	3.270000	3.120000	3.15000	+2.273%	417,283	-27.937%
2025-10-17	3.1300	3.175000	3.000000	3.08000	-4.348%	1,310,599	-26.299%
2025-10-16	3.3500	3.350000	3.185000	3.22000	-1.829%	624,041	-29.503%
2025-10-15	3.3700	3.455000	3.270000	3.28000	-1.205%	744,159	-30.793%
2025-10-14	3.4100	3.445000	3.300000	3.32000	-4.046%	830,694	-31.627%
2025-10-13	3.5200	3.640000	3.405000	3.46000	+2.671%	1,219,190	-34.393%
2025-10-10	3.6500	3.720000	3.330000	3.37000	-7.671%	1,361,893	-32.641%
2025-10-09	3.8300	3.890000	3.620000	3.65000	-4.199%	1,010,214	-37.808%
2025-10-08	3.8200	3.960000	3.800000	3.81000	+0.263%	413,864	-40.420%
2025-10-07	3.9800	3.990000	3.800000	3.80000	-4.282%	487,669	-40.263%
2025-10-06	3.8000	4.050000	3.800000	3.97000	+3.385%	782,964	-42.821%
2025-10-03	3.9400	3.980000	3.790000	3.84000	-2.290%	719,852	-40.885%
2025-10-02	3.8600	3.940000	3.780000	3.93000	+3.150%	757,147	-42.239%
2025-10-01	3.9400	3.990000	3.800000	3.81000	-1.550%	778,625	-40.420%
2025-09-30	3.9700	4.040000	3.820000	3.87000	-2.764%	448,536	-41.344%
2025-09-29	4.0300	4.230000	3.890000	3.98000	+0.252%	813,447	-42.965%
2025-09-26	3.8400	4.030700	3.840000	3.97000	+3.655%	593,207	-42.821%
2025-09-25	3.8800	3.880000	3.770000	3.83000	-1.795%	342,078	-40.731%
2025-09-24	3.7800	4.080000	3.690000	3.90000	+4.839%	1,486,909	-41.795%
2025-09-23	3.9600	3.980000	3.660000	3.72000	-6.061%	965,769	-38.978%
2025-09-22	3.8000	3.960000	3.680000	3.96000	+3.665%	1,082,410	-42.677%
2025-09-19	3.8000	3.970000	3.725000	3.82000	+0.262%	865,852	-40.576%
2025-09-18	3.9000	3.975000	3.750000	3.81000	-3.053%	886,191	-40.420%
2025-09-17	4.0000	4.150000	3.850000	3.93000	-1.256%	712,338	-42.239%
2025-09-16	3.9300	4.070000	3.880000	3.98000	+1.272%	716,228	-42.965%
2025-09-15	3.8400	4.060000	3.750000	3.93000	+4.244%	1,148,616	-42.239%
2025-09-12	3.8200	3.910000	3.630000	3.77000	-1.050%	958,389	-39.788%
2025-09-11	3.8200	3.875000	3.670000	3.81000	+3.815%	710,371	-40.420%
2025-09-10	4.1000	4.105000	3.655000	3.67000	-11.353%	1,080,147	-38.147%
2025-09-09	4.1200	4.150000	3.930000	4.14000	0.000%	833,106	-45.169%
2025-09-08	3.8300	4.155000	3.830000	4.14000	+10.695%	2,510,227	-45.169%
2025-09-05	3.4600	3.780000	3.370000	3.74000	+8.092%	2,228,198	-39.305%
2025-09-04	3.5900	3.650000	3.430000	3.46000	-4.683%	761,921	-34.393%
2025-09-03	3.7600	3.819400	3.500000	3.63000	-4.222%	1,473,561	-37.466%
2025-09-02	3.7600	3.840000	3.680000	3.79000	-1.302%	977,616	-40.106%
2025-08-29	3.9600	3.960000	3.810000	3.84000	-2.290%	544,800	-40.885%
2025-08-28	4.0000	4.240000	3.810000	3.93000	0.000%	1,355,096	-42.239%
2025-08-27	4.1900	4.210000	3.915000	3.93000	-7.963%	872,819	-42.239%
2025-08-26	4.0800	4.430000	4.080000	4.27000	+5.955%	1,181,933	-46.838%
2025-08-25	4.1400	4.490000	4.010000	4.03000	-0.494%	4,141,925	-43.672%
2025-08-22	3.9500	4.080000	3.925000	4.05000	+4.113%	733,058	-43.951%
2025-08-21	4.0100	4.070000	3.862000	3.89000	-4.187%	808,778	-41.645%
2025-08-20	3.7600	4.152700	3.700000	4.06000	+9.434%	1,776,073	-44.089%
2025-08-19	3.6400	3.890000	3.490000	3.71000	+2.628%	2,330,351	-38.814%
2025-08-18	3.9800	4.020000	3.450000	3.61500	-3.342%	5,573,830	-37.206%
2025-08-15	4.3300	4.673700	3.670000	3.74000	-22.727%	6,089,109	-39.305%
2025-08-14	5.0200	5.096400	4.800000	4.84000	-5.098%	1,320,076	-53.099%
2025-08-13	4.9100	5.350000	4.700100	5.10000	+6.029%	1,996,867	-55.490%
2025-08-12	4.7400	5.030000	4.700100	4.81000	+4.565%	744,123	-52.807%
2025-08-11	5.0760	5.280000	4.530000	4.60000	-7.816%	1,827,155	-50.652%
2025-08-08	4.8700	5.140000	4.870000	4.99000	+3.313%	875,115	-54.509%
2025-08-07	4.9300	5.198000	4.825000	4.83000	-2.028%	900,111	-53.002%
2025-08-06	4.9500	5.190000	4.800100	4.93000	+0.203%	978,293	-53.955%
2025-08-05	4.6500	5.060000	4.550000	4.92000	+3.361%	1,022,831	-53.862%
2025-08-04	4.4500	4.885000	4.425000	4.76000	+10.185%	1,206,419	-52.311%
2025-08-01	4.4000	4.790000	4.300000	4.32000	-2.921%	1,361,440	-47.454%
2025-07-31	4.9700	5.089900	4.445000	4.45000	-9.919%	794,383	-48.989%
2025-07-30	5.0500	5.300000	4.700000	4.94000	-1.200%	1,875,021	-54.049%
2025-07-29	5.0200	5.170000	4.750000	5.00000	-1.186%	2,466,817	-54.600%
2025-07-28	4.8300	5.250000	4.800000	5.06000	+9.052%	2,086,382	-55.138%
2025-07-25	4.9400	5.050000	4.450000	4.64000	-1.903%	1,565,785	-51.078%
2025-07-24	5.3900	5.426700	4.655000	4.73000	-13.843%	1,792,715	-52.008%
2025-07-23	5.3300	5.650000	5.130000	5.49000	+3.002%	1,330,920	-58.652%
2025-07-22	5.6700	5.765000	5.050100	5.33000	-6.981%	1,964,953	-57.411%
2025-07-21	5.8700	6.280000	5.480000	5.73000	-2.385%	3,471,020	-60.384%
2025-07-18	5.0500	5.900000	5.050000	5.87000	+17.400%	4,223,079	-61.329%
2025-07-17	5.3350	5.335000	4.900000	5.00000	-4.215%	1,998,315	-54.600%
2025-07-16	4.5500	5.380000	4.440000	5.22000	+16.258%	5,257,727	-56.513%
2025-07-15	4.5500	4.550000	4.200000	4.49000	+5.896%	2,346,714	-49.443%
2025-07-14	4.0100	4.780000	4.000000	4.24000	+10.417%	4,683,866	-46.462%
2025-07-11	3.7700	4.190000	3.600000	3.84000	+0.261%	2,568,632	-40.885%
2025-07-10	4.4800	4.480000	3.750000	3.83000	-11.751%	2,999,245	-40.731%
2025-07-09	4.1300	4.650000	3.820000	4.34000	+4.077%	4,641,833	-47.696%
2025-07-08	4.6900	4.840000	3.870000	4.17000	-3.023%	5,905,530	-45.564%
2025-07-07	3.6000	4.390000	3.600000	4.30000	+32.308%	7,174,185	-47.209%
2025-07-03	3.5200	4.065000	2.970000	3.25000	-2.402%	6,397,599	-30.154%
2025-07-02	2.8700	3.600000	2.865000	3.33000	+17.460%	3,817,773	-31.832%
2025-07-01	2.9500	3.400000	2.580000	2.83500	-8.548%	5,233,699	-19.929%
2025-06-30	2.6200	3.240000	2.450000	3.10000	+30.802%	5,167,419	-26.774%
2025-06-27	2.2200	2.430000	2.170000	2.37000	+14.770%	2,475,953	-4.219%
2025-06-26	2.1200	2.280000	1.930000	2.06500	+11.022%	3,455,275	+9.927%
2025-06-25	1.7000	2.000000	1.600000	1.86000	+8.455%	1,639,078	+22.043%
2025-06-24	1.8600	2.240000	1.710000	1.71500	+3.313%	4,290,300	+32.362%
2025-06-23	1.2000	1.970000	1.200000	1.66000	+41.880%	8,748,133	+36.747%
2025-06-20	1.0000	1.230000	1.000000	1.17000	+15.842%	959,112	+94.017%
2025-06-18	1.0400	1.060000	1.010000	1.01000	-1.942%	439,056	+124.752%
2025-06-17	0.9494	1.030000	0.949400	1.03000	+8.490%	600,097	+120.388%
2025-06-16	0.9700	0.990000	0.938900	0.94940	-1.011%	304,869	+139.098%
2025-06-13	0.9200	0.979900	0.920000	0.95910	+2.151%	175,423	+136.680%
2025-06-12	0.9200	0.970000	0.890000	0.93890	+4.462%	275,922	+141.772%
2025-06-11	0.8890	0.937700	0.888000	0.89880	+1.000%	224,718	+152.559%
2025-06-10	0.9000	0.930000	0.881400	0.88990	-1.067%	516,449	+155.085%
2025-06-09	0.9000	0.910000	0.885000	0.89950	-1.154%	368,650	+152.362%
2025-06-06	0.8970	0.959800	0.885000	0.91000	+0.719%	256,451	+149.451%
2025-06-05	0.9900	0.990000	0.903300	0.90350	-5.699%	423,779	+151.245%
2025-06-04	0.9000	0.970000	0.884000	0.95810	+6.467%	547,960	+136.927%
2025-06-03	0.9000	0.930000	0.886100	0.89990	-1.218%	121,916	+152.250%
2025-06-02	0.8700	0.930000	0.857000	0.91100	+6.239%	108,613	+149.177%
2025-05-30	0.8700	0.924000	0.835000	0.85750	-5.873%	139,838	+164.723%
2025-05-29	0.8800	0.960800	0.880000	0.91100	+3.511%	161,041	+149.177%
2025-05-28	0.8690	0.900000	0.841600	0.88010	+0.468%	238,001	+157.925%
2025-05-27	0.8204	0.900000	0.820400	0.87600	+3.059%	125,382	+159.132%
2025-05-23	0.8580	0.868900	0.850000	0.85000	-0.932%	34,581	+167.059%
2025-05-22	0.8536	0.868900	0.851000	0.85800	-1.266%	17,702	+164.569%
2025-05-21	0.8557	0.869000	0.838600	0.86900	+2.573%	29,605	+161.220%
2025-05-20	0.8800	0.880000	0.824000	0.84720	-0.447%	91,884	+167.941%
2025-05-19	0.8800	0.902900	0.850000	0.85100	+3.717%	46,342	+166.745%
2025-05-16	0.9010	0.901000	0.820300	0.82050	+1.271%	218,796	+176.661%
2025-05-15	0.8300	0.834900	0.802000	0.81020	-3.548%	8,502	+180.178%
2025-05-14	0.8800	0.880000	0.830000	0.84000	-1.188%	27,018	+170.238%
2025-05-13	0.8500	0.889900	0.842300	0.85010	+0.012%	45,345	+167.027%
2025-05-12	0.8500	0.868600	0.840000	0.85000	+1.190%	23,792	+167.059%
2025-05-09	0.8480	0.858800	0.837700	0.84000	+0.611%	33,923	+170.238%
2025-05-08	0.8300	0.848800	0.819000	0.83490	+1.200%	34,230	+171.889%
2025-05-07	0.8200	0.825000	0.820000	0.82500	-2.815%	3,137	+175.152%
2025-05-06	0.8220	0.848900	0.822000	0.84890	+1.652%	31,269	+167.405%
2025-05-05	0.8200	0.852600	0.803000	0.83510	+0.132%	72,803	+171.824%
2025-05-02	0.8145	0.859600	0.770000	0.83400	+4.250%	32,761	+172.182%
2025-05-01	0.8200	0.820000	0.741000	0.80000	-2.439%	41,665	+183.750%
2025-04-30	0.8206	0.830000	0.813000	0.82000	-0.073%	9,004	+176.829%
2025-04-29	0.8340	0.847600	0.820000	0.82060	-0.413%	14,634	+176.627%
2025-04-28	0.8390	0.860000	0.810000	0.82400	+0.476%	27,596	+175.485%
2025-04-25	0.8110	0.856086	0.811000	0.82010	-0.110%	3,091	+176.796%
2025-04-24	0.8400	0.840000	0.815000	0.82100	-3.412%	8,902	+176.492%
2025-04-23	0.8500	0.863100	0.845000	0.85000	+2.410%	51,277	+167.059%
2025-04-22	0.8000	0.835000	0.800000	0.83000	+3.750%	74,096	+173.494%
2025-04-21	0.8250	0.825000	0.800000	0.80000	-2.439%	28,857	+183.750%
2025-04-17	0.8200	0.820000	0.802000	0.82000	+2.244%	7,967	+176.829%
2025-04-16	0.8300	0.830000	0.802000	0.80200	-3.952%	10,222	+183.042%
2025-04-15	0.8100	0.859899	0.754000	0.83500	+2.769%	30,210	+171.856%
2025-04-14	0.7700	0.850000	0.770000	0.81250	+6.767%	156,632	+179.385%
2025-04-11	0.7700	0.829000	0.750000	0.76100	-1.169%	32,446	+198.292%
2025-04-10	0.7211	0.859800	0.721100	0.77000	+7.738%	95,184	+194.805%
2025-04-09	0.7430	0.800000	0.673100	0.71470	-2.230%	973,263	+217.616%
2025-04-08	0.8190	0.862000	0.731000	0.73100	-10.307%	216,908	+210.534%
2025-04-07	0.7760	0.858900	0.755300	0.81500	+1.875%	62,274	+178.528%
2025-04-04	0.8355	0.866900	0.790000	0.80000	-7.117%	291,490	+183.750%
2025-04-03	0.8731	0.910000	0.850000	0.86130	-4.311%	192,543	+163.555%
2025-04-02	0.8744	0.940000	0.860100	0.90010	+2.133%	158,520	+152.194%
2025-04-01	0.8510	0.934000	0.850101	0.88130	+6.168%	170,325	+157.574%
2025-03-31	0.8500	0.980000	0.820000	0.83010	-3.342%	4,756,898	+173.461%
2025-03-28	0.9318	0.940000	0.820100	0.85880	-9.629%	217,020	+164.322%
2025-03-27	0.9500	0.996400	0.950000	0.95030	+0.032%	122,281	+138.872%
2025-03-26	0.9523	0.980000	0.940000	0.95000	+1.053%	67,987	+138.947%
2025-03-25	0.9513	0.970100	0.921000	0.94010	-3.954%	39,124	+141.464%
2025-03-24	1.0000	1.050000	0.880000	0.97880	-4.971%	211,246	+131.917%
2025-03-21	0.9611	1.030000	0.961100	1.03000	+6.164%	337,701	+120.388%
2025-03-20	0.9600	0.990000	0.960000	0.97020	+0.539%	201,810	+133.972%
2025-03-19	0.9400	0.989900	0.940000	0.96500	+1.547%	122,506	+135.233%
2025-03-18	0.9892	1.000000	0.950000	0.95030	-4.010%	276,989	+138.872%
2025-03-17	0.8810	0.990000	0.881000	0.99000	+10.615%	194,053	+129.293%
2025-03-14	0.9094	0.975000	0.870100	0.89500	+2.169%	203,631	+153.631%
2025-03-13	0.8976	0.897600	0.860000	0.87600	+0.114%	81,676	+159.132%
2025-03-12	0.9120	0.920000	0.858100	0.87500	+0.563%	93,302	+159.429%
2025-03-11	0.8653	0.912500	0.865300	0.87010	-2.236%	47,762	+160.890%
2025-03-10	0.9000	0.900000	0.866150	0.89000	-1.451%	77,286	+155.056%
2025-03-07	0.9240	0.925000	0.900000	0.90310	+0.344%	20,782	+151.356%
2025-03-06	0.9000	0.928500	0.878200	0.90000	-1.229%	118,465	+152.222%
2025-03-05	0.8953	0.935000	0.870100	0.91120	+1.244%	88,857	+149.122%
2025-03-04	0.9000	0.914900	0.868700	0.90000	-2.597%	122,989	+152.222%
2025-03-03	0.9200	0.983000	0.910000	0.92400	-1.176%	107,682	+145.671%

.dark-mode .MvDrsh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MvDrsh{ color: #333333; background-color: white; border: 2px solid #333333; }SYSo-Young International Inc.stock NASDAQ ADR

SY
So-Young International Inc.
stock NASDAQ ADR