NasdaqCM - Delayed Quote USD

So-Young International Inc. (SY)

0.9591

+0.0202

+(2.15%)

At close: June 13 at 4:00:00 PM EDT

0.9650

+0.01

+(0.62%)

After hours: June 13 at 7:21:20 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.9600	0.9799	0.9451	0.9591	0.9591	175,315
Jun 12, 2025	0.9200	0.9700	0.8900	0.9390	0.9390	275,900
Jun 11, 2025	0.8890	0.9380	0.8880	0.8990	0.8990	224,700
Jun 10, 2025	0.9000	0.9300	0.8810	0.8900	0.8900	516,400
Jun 9, 2025	0.9000	0.9100	0.8850	0.9000	0.9000	368,700
Jun 6, 2025	0.8970	0.9600	0.8850	0.9100	0.9100	256,500
Jun 5, 2025	0.9900	0.9900	0.9030	0.9040	0.9040	423,800
Jun 4, 2025	0.9000	0.9700	0.8840	0.9580	0.9580	548,000
Jun 3, 2025	0.9000	0.9300	0.8860	0.9000	0.9000	121,900
Jun 2, 2025	0.8700	0.9300	0.8570	0.9110	0.9110	108,600
May 30, 2025	0.8700	0.9240	0.8350	0.8580	0.8580	139,800
May 29, 2025	0.8800	0.9610	0.8800	0.9110	0.9110	161,000
May 28, 2025	0.8690	0.9000	0.8420	0.8800	0.8800	238,000
May 27, 2025	0.8200	0.9000	0.8200	0.8760	0.8760	125,400
May 23, 2025	0.8580	0.8690	0.8500	0.8500	0.8500	34,600
May 22, 2025	0.8540	0.8690	0.8510	0.8580	0.8580	17,700
May 21, 2025	0.8560	0.8690	0.8390	0.8690	0.8690	29,600
May 20, 2025	0.8800	0.8800	0.8240	0.8470	0.8470	91,900
May 19, 2025	0.8800	0.9030	0.8500	0.8510	0.8510	46,300
May 16, 2025	0.9010	0.9010	0.8200	0.8210	0.8210	218,800
May 15, 2025	0.8300	0.8350	0.8020	0.8100	0.8100	8,500
May 14, 2025	0.8800	0.8800	0.8300	0.8400	0.8400	27,000
May 13, 2025	0.8500	0.8900	0.8420	0.8500	0.8500	45,300
May 12, 2025	0.8500	0.8690	0.8400	0.8500	0.8500	23,800
May 9, 2025	0.8480	0.8590	0.8380	0.8400	0.8400	33,900
May 8, 2025	0.8300	0.8490	0.8190	0.8350	0.8350	34,200
May 7, 2025	0.8200	0.8250	0.8200	0.8250	0.8250	3,000
May 6, 2025	0.8220	0.8490	0.8220	0.8490	0.8490	31,300
May 5, 2025	0.8200	0.8530	0.8030	0.8350	0.8350	72,800
May 2, 2025	0.8150	0.8600	0.7700	0.8340	0.8340	32,800
May 1, 2025	0.8200	0.8200	0.7410	0.8000	0.8000	41,700
Apr 30, 2025	0.8210	0.8300	0.8130	0.8200	0.8200	9,000
Apr 29, 2025	0.8340	0.8480	0.8200	0.8210	0.8210	14,600
Apr 28, 2025	0.8390	0.8600	0.8100	0.8240	0.8240	27,600
Apr 25, 2025	0.8110	0.8560	0.8110	0.8200	0.8200	3,100
Apr 24, 2025	0.8400	0.8400	0.8150	0.8210	0.8210	8,900
Apr 23, 2025	0.8500	0.8630	0.8450	0.8500	0.8500	51,300
Apr 22, 2025	0.8000	0.8350	0.8000	0.8300	0.8300	74,100
Apr 21, 2025	0.8250	0.8250	0.8000	0.8000	0.8000	28,900
Apr 17, 2025	0.8200	0.8200	0.8020	0.8200	0.8200	8,000
Apr 16, 2025	0.8300	0.8300	0.8020	0.8020	0.8020	10,200
Apr 15, 2025	0.8100	0.8600	0.7540	0.8350	0.8350	30,200
Apr 14, 2025	0.7700	0.8500	0.7700	0.8130	0.8130	156,600
Apr 11, 2025	0.7700	0.8290	0.7500	0.7610	0.7610	32,400
Apr 10, 2025	0.7210	0.8600	0.7210	0.7700	0.7700	95,200
Apr 9, 2025	0.7430	0.8000	0.6730	0.7150	0.7150	973,300
Apr 8, 2025	0.027 Dividend
Apr 8, 2025	0.8190	0.8620	0.7310	0.7310	0.7310	216,900
Apr 7, 2025	0.7760	0.8590	0.7550	0.8150	0.7880	62,300
Apr 4, 2025	0.8360	0.8670	0.7900	0.8000	0.7735	291,500
Apr 3, 2025	0.8730	0.9100	0.8500	0.8610	0.8325	192,500
Apr 2, 2025	0.8740	0.9400	0.8600	0.9000	0.8702	158,500
Apr 1, 2025	0.8510	0.9340	0.8500	0.8810	0.8518	170,300
Mar 31, 2025	0.8500	0.9800	0.8200	0.8300	0.8025	4,756,900
Mar 28, 2025	0.9320	0.9400	0.8200	0.8590	0.8305	217,000
Mar 27, 2025	0.9500	0.9960	0.9500	0.9500	0.9185	122,300
Mar 26, 2025	0.9520	0.9800	0.9400	0.9500	0.9185	68,000
Mar 25, 2025	0.9510	0.9700	0.9210	0.9400	0.9089	39,100
Mar 24, 2025	1.0000	1.0500	0.8800	0.9790	0.9466	211,000
Mar 21, 2025	0.9610	1.0300	0.9610	1.0300	0.9959	337,700
Mar 20, 2025	0.9600	0.9900	0.9600	0.9700	0.9379	201,800
Mar 19, 2025	0.9400	0.9900	0.9400	0.9650	0.9330	122,500
Mar 18, 2025	0.9890	1.0000	0.9500	0.9500	0.9185	277,000
Mar 17, 2025	0.8810	0.9900	0.8810	0.9900	0.9572	194,000
Mar 14, 2025	0.9090	0.9750	0.8700	0.8950	0.8653	203,600
Mar 13, 2025	0.8980	0.8980	0.8600	0.8760	0.8470	81,700
Mar 12, 2025	0.9120	0.9200	0.8580	0.8750	0.8460	93,300
Mar 11, 2025	0.8650	0.9130	0.8650	0.8700	0.8412	47,800
Mar 10, 2025	0.9000	0.9000	0.8660	0.8900	0.8605	77,300
Mar 7, 2025	0.9240	0.9250	0.9000	0.9030	0.8731	20,800
Mar 6, 2025	0.9000	0.9290	0.8780	0.9000	0.8702	118,500
Mar 5, 2025	0.8950	0.9350	0.8700	0.9110	0.8808	88,800
Mar 4, 2025	0.9000	0.9150	0.8690	0.9000	0.8702	123,000
Mar 3, 2025	0.9200	0.9830	0.9100	0.9240	0.8934	107,700
Feb 28, 2025	0.9220	0.9790	0.9120	0.9350	0.9040	109,100
Feb 27, 2025	0.9510	0.9900	0.9300	0.9500	0.9185	61,800
Feb 26, 2025	0.9500	1.0000	0.9500	0.9790	0.9466	66,400
Feb 25, 2025	0.9800	0.9820	0.9500	0.9500	0.9185	54,700
Feb 24, 2025	0.9900	0.9900	0.9700	0.9820	0.9495	100,400
Feb 21, 2025	0.9700	0.9900	0.9700	0.9900	0.9572	90,900
Feb 20, 2025	1.0000	1.0000	0.9640	0.9700	0.9379	194,700
Feb 19, 2025	0.9400	1.0000	0.9400	0.9990	0.9659	172,700
Feb 18, 2025	0.9560	0.9880	0.9210	0.9370	0.9060	286,900
Feb 14, 2025	0.9300	0.9640	0.9220	0.9500	0.9185	152,400
Feb 13, 2025	0.9200	0.9500	0.9150	0.9500	0.9185	38,200
Feb 12, 2025	0.9300	0.9800	0.9100	0.9350	0.9040	130,400
Feb 11, 2025	0.9280	0.9800	0.9240	0.9300	0.8992	76,300
Feb 10, 2025	0.9000	0.9880	0.9000	0.9280	0.8973	83,100
Feb 7, 2025	0.8800	0.9300	0.8800	0.8900	0.8605	92,700
Feb 6, 2025	0.8520	0.9000	0.8520	0.8820	0.8528	15,200
Feb 5, 2025	0.8690	0.9100	0.8690	0.9100	0.8799	15,900
Feb 4, 2025	0.8700	0.9000	0.8400	0.8910	0.8615	105,500
Feb 3, 2025	0.9000	0.9160	0.8100	0.8600	0.8315	37,000
Jan 31, 2025	0.8600	0.9170	0.8600	0.9160	0.8857	10,700
Jan 30, 2025	0.8650	0.9270	0.8650	0.9000	0.8702	57,000
Jan 29, 2025	0.8650	0.9320	0.8420	0.8920	0.8624	27,900
Jan 28, 2025	0.8600	0.8650	0.8200	0.8290	0.8015	68,100
Jan 27, 2025	0.9050	0.9310	0.8600	0.8600	0.8315	143,400
Jan 24, 2025	0.9500	0.9500	0.9110	0.9330	0.9021	68,200
Jan 23, 2025	0.9310	0.9310	0.9000	0.9000	0.8702	6,600
Jan 22, 2025	0.8860	0.9500	0.8860	0.8900	0.8605	39,700
Jan 21, 2025	0.8890	0.9110	0.8850	0.9000	0.8702	18,000
Jan 17, 2025	0.9410	0.9450	0.8900	0.9300	0.8992	23,300
Jan 16, 2025	0.9550	0.9550	0.9000	0.9450	0.9137	8,200
Jan 15, 2025	0.8930	0.9480	0.8850	0.9340	0.9031	34,100
Jan 14, 2025	0.9200	0.9300	0.9040	0.9100	0.8799	18,400
Jan 13, 2025	0.8900	0.9130	0.8850	0.9130	0.8828	11,900
Jan 10, 2025	0.9140	0.9400	0.8800	0.8850	0.8557	25,000
Jan 8, 2025	0.8600	0.9460	0.8590	0.9430	0.9118	78,400
Jan 7, 2025	0.8590	0.8600	0.8420	0.8600	0.8315	13,000
Jan 6, 2025	0.8230	0.8800	0.8230	0.8550	0.8267	33,400
Jan 3, 2025	0.8300	0.8430	0.8300	0.8400	0.8122	15,400
Jan 2, 2025	0.8100	0.8500	0.8100	0.8200	0.7928	32,600
Dec 31, 2024	0.7800	0.8510	0.7800	0.8300	0.8025	61,200
Dec 30, 2024	0.8040	0.8370	0.7700	0.7800	0.7542	102,400
Dec 27, 2024	0.8370	0.8380	0.8000	0.8200	0.7928	17,600
Dec 26, 2024	0.8000	0.8400	0.8000	0.8370	0.8093	84,200
Dec 24, 2024	0.7700	0.8100	0.7700	0.7900	0.7638	28,900
Dec 23, 2024	0.7600	0.7790	0.7600	0.7700	0.7445	34,900
Dec 20, 2024	0.7850	0.7870	0.7600	0.7700	0.7445	139,700
Dec 19, 2024	0.8000	0.8000	0.7800	0.7840	0.7580	34,000
Dec 18, 2024	0.8100	0.8120	0.7800	0.7820	0.7561	75,200
Dec 17, 2024	0.8000	0.8040	0.8000	0.8000	0.7735	68,100
Dec 16, 2024	0.8000	0.8150	0.8000	0.8000	0.7735	45,200
Dec 13, 2024	0.8000	0.8140	0.8000	0.8000	0.7735	66,000
Dec 12, 2024	0.8000	0.8200	0.8000	0.8000	0.7735	42,600
Dec 11, 2024	0.8100	0.8490	0.8000	0.8000	0.7735	75,500
Dec 10, 2024	0.8600	0.8800	0.8050	0.8110	0.7841	68,200
Dec 9, 2024	0.8100	0.8790	0.8100	0.8730	0.8441	131,700
Dec 6, 2024	0.8200	0.8200	0.7800	0.7800	0.7542	56,500
Dec 5, 2024	0.7770	0.8080	0.7400	0.7950	0.7687	223,900
Dec 4, 2024	0.8000	0.8100	0.7610	0.7610	0.7358	195,300
Dec 3, 2024	0.8090	0.8200	0.7810	0.8040	0.7774	55,700
Dec 2, 2024	0.8190	0.8400	0.8000	0.8110	0.7841	132,500
Nov 29, 2024	0.8490	0.8550	0.8300	0.8300	0.8025	30,900
Nov 27, 2024	0.8200	0.8590	0.8100	0.8300	0.8025	43,400
Nov 26, 2024	0.8660	0.8660	0.8200	0.8210	0.7938	85,300
Nov 25, 2024	0.8490	0.8700	0.8200	0.8690	0.8402	75,600
Nov 22, 2024	0.8800	0.8800	0.8050	0.8300	0.8025	89,200
Nov 21, 2024	0.8900	0.9230	0.8700	0.8990	0.8692	39,000
Nov 20, 2024	0.9040	0.9500	0.8280	0.8300	0.8025	137,500
Nov 19, 2024	0.9000	0.9480	0.8900	0.8900	0.8605	64,800
Nov 18, 2024	0.8930	0.9500	0.8800	0.9100	0.8799	90,400
Nov 15, 2024	0.8980	0.9080	0.8800	0.8880	0.8586	59,300
Nov 14, 2024	0.8500	0.9200	0.8500	0.8800	0.8508	133,500
Nov 13, 2024	0.7310	0.8600	0.7310	0.8000	0.7735	123,200
Nov 12, 2024	0.8500	0.8500	0.6640	0.7110	0.6874	299,200
Nov 11, 2024	0.8610	0.8650	0.8500	0.8510	0.8228	40,200
Nov 8, 2024	0.9200	0.9500	0.8650	0.8650	0.8363	70,200
Nov 7, 2024	0.8600	0.9370	0.8600	0.9100	0.8799	112,000
Nov 6, 2024	0.8700	0.8760	0.8100	0.8500	0.8218	78,100
Nov 5, 2024	0.9100	0.9290	0.8730	0.8940	0.8644	48,200
Nov 4, 2024	0.8800	0.8810	0.8530	0.8730	0.8441	74,600
Nov 1, 2024	0.8610	0.9060	0.8600	0.8610	0.8325	114,400
Oct 31, 2024	0.9100	0.9500	0.8600	0.8950	0.8653	67,800
Oct 30, 2024	0.9700	0.9700	0.9200	0.9250	0.8944	89,100
Oct 29, 2024	0.9600	1.0000	0.9600	0.9600	0.9282	27,200
Oct 28, 2024	1.0000	1.0100	0.9100	0.9800	0.9475	38,600
Oct 25, 2024	1.0500	1.0500	0.9900	1.0050	0.9717	32,500
Oct 24, 2024	0.9950	1.0600	0.9950	1.0500	1.0152	103,400
Oct 23, 2024	1.0000	1.0300	0.9460	0.9950	0.9620	15,500
Oct 22, 2024	1.0100	1.0100	0.9880	1.0000	0.9669	37,100
Oct 21, 2024	1.0400	1.0400	0.9660	1.0050	0.9717	60,900
Oct 18, 2024	1.0400	1.0590	1.0000	1.0150	0.9814	66,200
Oct 17, 2024	0.9800	0.9870	0.9410	0.9870	0.9543	24,700
Oct 16, 2024	1.0300	1.0300	0.9600	0.9900	0.9572	62,000
Oct 15, 2024	1.0700	1.0700	1.0000	1.0240	0.9901	72,000
Oct 14, 2024	1.0600	1.1700	1.0540	1.0900	1.0539	97,900
Oct 11, 2024	1.0300	1.0800	1.0300	1.0800	1.0442	41,200
Oct 10, 2024	1.0600	1.0800	1.0350	1.0400	1.0055	49,900
Oct 9, 2024	1.0900	1.0900	1.0200	1.0600	1.0249	60,300
Oct 8, 2024	1.0600	1.1300	1.0000	1.1100	1.0732	141,500
Oct 7, 2024	1.2200	1.2350	1.1400	1.1500	1.1119	248,500
Oct 4, 2024	1.2000	1.2500	1.1430	1.2100	1.1699	226,700
Oct 3, 2024	1.1900	1.2100	1.1100	1.1950	1.1554	153,800
Oct 2, 2024	1.1000	1.2600	1.0800	1.2200	1.1796	652,900
Oct 1, 2024	0.9130	1.0300	0.9130	1.0200	0.9862	167,300
Sep 30, 2024	1.0000	1.0700	0.9200	0.9400	0.9089	546,300
Sep 27, 2024	0.8600	0.9800	0.8430	0.9000	0.8702	350,600
Sep 26, 2024	0.7900	0.8500	0.7750	0.8300	0.8025	229,600
Sep 25, 2024	0.7600	0.7600	0.7260	0.7260	0.7019	10,100
Sep 24, 2024	0.7380	0.7600	0.7200	0.7510	0.7261	63,600
Sep 23, 2024	0.7300	0.7640	0.7200	0.7380	0.7136	51,200
Sep 20, 2024	0.7600	0.7600	0.7110	0.7350	0.7107	15,700
Sep 19, 2024	0.7500	0.8300	0.6950	0.7360	0.7116	257,200
Sep 18, 2024	0.8000	0.8000	0.7720	0.7890	0.7629	49,000
Sep 17, 2024	0.8000	0.8360	0.8000	0.8290	0.8015	15,800
Sep 16, 2024	0.8110	0.8110	0.7830	0.8000	0.7735	27,000
Sep 13, 2024	0.8370	0.8400	0.7820	0.8400	0.8122	19,300
Sep 12, 2024	0.8190	0.8210	0.7800	0.7800	0.7542	19,500
Sep 11, 2024	0.8000	0.8470	0.7720	0.8250	0.7977	53,400
Sep 10, 2024	0.7810	0.8360	0.7810	0.8050	0.7783	75,600
Sep 9, 2024	0.8150	0.8310	0.7800	0.7800	0.7542	90,600
Sep 6, 2024	0.8500	0.8630	0.8110	0.8150	0.7880	65,000
Sep 5, 2024	0.8120	0.8530	0.8100	0.8290	0.8015	36,700
Sep 4, 2024	0.8350	0.8490	0.8100	0.8110	0.7841	88,300
Sep 3, 2024	0.8310	0.8590	0.8100	0.8590	0.8305	70,300
Aug 30, 2024	0.8430	0.8800	0.8300	0.8530	0.8247	39,200
Aug 29, 2024	0.8200	0.9000	0.8200	0.8690	0.8402	221,800
Aug 28, 2024	0.8900	0.9000	0.8500	0.8860	0.8566	28,300
Aug 27, 2024	0.8200	0.9310	0.8200	0.9100	0.8799	214,700
Aug 26, 2024	0.8630	0.9000	0.8100	0.8400	0.8122	69,000
Aug 23, 2024	0.9400	0.9400	0.8100	0.8440	0.8160	321,500
Aug 22, 2024	0.9500	0.9600	0.8500	0.8810	0.8518	152,300
Aug 21, 2024	0.8890	0.9230	0.8620	0.9200	0.8895	36,300
Aug 20, 2024	0.8650	0.9200	0.8100	0.8650	0.8363	122,500
Aug 19, 2024	0.8700	0.9000	0.8500	0.8650	0.8363	43,900
Aug 16, 2024	0.8690	0.8800	0.8500	0.8600	0.8315	82,500
Aug 15, 2024	0.9700	0.9750	0.8600	0.8800	0.8508	225,700
Aug 14, 2024	0.9670	0.9800	0.9000	0.9800	0.9475	19,100
Aug 13, 2024	0.8800	0.9680	0.8800	0.9600	0.9282	88,600
Aug 12, 2024	0.8500	0.9200	0.8310	0.8800	0.8508	63,300
Aug 9, 2024	0.9400	0.9400	0.8700	0.8700	0.8412	14,300
Aug 8, 2024	0.8500	0.9190	0.8500	0.9080	0.8779	28,600
Aug 7, 2024	0.8940	0.9000	0.8550	0.8600	0.8315	19,200
Aug 6, 2024	0.8960	0.9010	0.8620	0.8760	0.8470	3,200
Aug 5, 2024	0.8700	0.8700	0.8500	0.8550	0.8267	68,200
Aug 2, 2024	0.9000	0.9040	0.8610	0.8610	0.8325	71,000
Aug 1, 2024	0.9220	0.9550	0.9000	0.9010	0.8712	49,600
Jul 31, 2024	0.9500	0.9600	0.9400	0.9420	0.9108	11,300
Jul 30, 2024	0.9400	0.9700	0.9400	0.9500	0.9185	14,900
Jul 29, 2024	0.9400	0.9760	0.9400	0.9760	0.9437	6,600
Jul 26, 2024	0.9430	0.9660	0.9400	0.9400	0.9089	31,100
Jul 25, 2024	0.9400	0.9650	0.9400	0.9400	0.9089	55,000
Jul 24, 2024	0.9400	0.9870	0.9400	0.9400	0.9089	18,500
Jul 23, 2024	0.9600	0.9800	0.9150	0.9500	0.9185	60,000
Jul 22, 2024	0.9700	0.9970	0.9500	0.9600	0.9282	22,800
Jul 19, 2024	0.9700	0.9960	0.9700	0.9700	0.9379	6,500
Jul 18, 2024	0.9700	0.9800	0.9600	0.9700	0.9379	27,700
Jul 17, 2024	0.9600	1.0200	0.9400	0.9670	0.9350	206,600
Jul 16, 2024	1.0200	1.0200	0.9300	0.9600	0.9282	103,700
Jul 15, 2024	0.9500	1.0300	0.9500	1.0150	0.9814	39,900
Jul 12, 2024	1.0400	1.0400	1.0100	1.0200	0.9862	33,800
Jul 11, 2024	1.0310	1.0400	1.0200	1.0200	0.9862	31,100
Jul 10, 2024	1.0400	1.0500	1.0200	1.0300	0.9959	23,100
Jul 9, 2024	0.9800	1.0900	0.9800	1.0500	1.0152	160,800
Jul 8, 2024	0.9900	1.0200	0.9850	1.0100	0.9765	27,900
Jul 5, 2024	0.9700	1.0300	0.9700	1.0100	0.9765	71,900
Jul 3, 2024	1.0000	1.0290	0.9920	1.0050	0.9717	25,900
Jul 2, 2024	0.9000	1.0290	0.8900	0.9920	0.9591	206,900
Jul 1, 2024	1.0700	1.0750	1.0200	1.0200	0.9862	40,300
Jun 28, 2024	1.0100	1.0900	1.0000	1.0650	1.0297	112,900
Jun 27, 2024	1.0110	1.0500	1.0000	1.0400	1.0055	46,300
Jun 26, 2024	1.0300	1.0900	1.0200	1.0300	0.9959	39,300
Jun 25, 2024	1.0600	1.0610	1.0200	1.0300	0.9959	60,700
Jun 24, 2024	1.0900	1.0900	1.0310	1.0700	1.0346	41,500
Jun 21, 2024	1.0700	1.0900	1.0300	1.0400	1.0055	19,500
Jun 20, 2024	1.0300	1.0900	1.0300	1.0710	1.0355	96,800
Jun 18, 2024	1.0900	1.0900	1.0300	1.0300	0.9959	24,100
Jun 17, 2024	1.0760	1.1000	1.0650	1.0700	1.0346	32,300
Jun 14, 2024	1.1100	1.1200	1.0900	1.1050	1.0684	57,900

42FB.F AI/ML Innovations Inc.

0.0466

0.00%

27R.F RaySearch Laboratories AB (publ)

28.50

-2.23%

HEALTH.HE Nightingale Health Oyj

2.5350

-2.12%

HDVY Health Discovery Corporation

0.0001

0.00%

SOPH SOPHiA GENETICS SA

2.8700

-1.03%

OTRK Ontrak, Inc.

1.4300

-2.05%

AMWL American Well Corporation

6.78

-5.31%

MSPR MSP Recovery, Inc.

1.4300

-2.26%

2228.HK XtalPi Holdings Limited

6.090

+0.33%

FOXO FOXO Technologies Inc.

0.2161

-11.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

So-Young International Inc. (SY)

Related Tickers