NASDAQ:SY | Historical Stock Price | So-Young International Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-05-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.49$1.02$2.15$4.52$9.52$20.012019-05-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$12.22$12.22295,400——
2019-12-30$11.88$11.88483,200——
2019-12-27$11.93$11.93856,600——
2019-12-26$12.21$12.21358,300——
2019-12-24$12.17$12.17210,500——
2019-12-23$12.33$12.33828,700——
2019-12-20$12.51$12.511,354,000——
2019-12-19$12.45$12.45535,100——
2019-12-18$12.43$12.43258,700——
2019-12-17$12.66$12.66815,200——
2019-12-16$12.47$12.47820,600——
2019-12-13$12.67$12.67877,600——
2019-12-12$12.00$12.00757,600——
2019-12-11$11.98$11.98513,200——
2019-12-10$11.93$11.93981,100——
2019-12-09$11.96$11.96964,600——
2019-12-06$12.20$12.20742,100——
2019-12-05$12.06$12.06702,800——
2019-12-04$12.47$12.47241,300——
2019-12-03$12.38$12.38339,600——
2019-12-02$12.10$12.10729,800——
2019-11-29$12.32$12.32498,300——
2019-11-27$11.84$11.84457,500——
2019-11-26$11.95$11.95518,200——
2019-11-25$12.15$12.15536,100——
2019-11-22$11.91$11.91347,400——
2019-11-21$12.00$12.00739,000——
2019-11-20$12.02$12.02847,200——
2019-11-19$12.00$12.00785,300——
2019-11-18$12.03$12.03749,200——
2019-11-15$12.02$12.02398,000——
2019-11-14$11.79$11.79629,400——
2019-11-13$11.80$11.80631,700——
2019-11-12$12.05$12.05644,100——
2019-11-11$12.03$12.03506,600——
2019-11-08$12.16$12.16475,500——
2019-11-07$11.78$11.78534,700——
2019-11-06$11.32$11.32678,600——
2019-11-05$11.94$11.941,133,900——
2019-11-04$11.12$11.12278,400——
2019-11-01$10.64$10.64145,600——
2019-10-31$10.90$10.90222,300——
2019-10-30$11.25$11.25417,900——
2019-10-29$11.32$11.32855,200——
2019-10-28$10.50$10.50692,600——
2019-10-25$9.55$9.55357,000——
2019-10-24$9.48$9.48364,800——
2019-10-23$9.22$9.22171,700——
2019-10-22$9.09$9.09662,800——
2019-10-21$8.97$8.97266,600——
2019-10-18$9.01$9.01265,800——
2019-10-17$8.91$8.91232,200——
2019-10-16$8.71$8.71172,300——
2019-10-15$9.04$9.04260,600——
2019-10-14$8.69$8.69296,300——
2019-10-11$8.96$8.96362,100——
2019-10-10$8.90$8.90300,000——
2019-10-09$8.55$8.55199,900——
2019-10-08$8.79$8.79230,200——
2019-10-07$8.99$8.99220,000——
2019-10-04$9.07$9.07231,300——
2019-10-03$9.15$9.15147,400——
2019-10-02$8.62$8.62219,400——
2019-10-01$8.93$8.93306,000——
2019-09-30$9.23$9.23401,100——
2019-09-27$9.47$9.47276,800——
2019-09-26$10.11$10.11235,500——
2019-09-25$10.44$10.44386,000——
2019-09-24$10.08$10.08435,700——
2019-09-23$11.00$11.00131,200——
2019-09-20$10.90$10.90378,100——
2019-09-19$11.09$11.09139,200——
2019-09-18$10.75$10.75181,700——
2019-09-17$11.03$11.03103,800——
2019-09-16$11.01$11.01136,700——
2019-09-13$11.17$11.17111,100——
2019-09-12$11.26$11.26256,000——
2019-09-11$11.05$11.05319,000——
2019-09-10$11.33$11.33396,200——
2019-09-09$10.43$10.43467,100——
2019-09-06$10.40$10.40967,100——
2019-09-05$11.26$11.26900,200——
2019-09-04$11.54$11.54865,400——
2019-09-03$11.05$11.051,542,400——
2019-08-30$12.00$12.002,109,800——
2019-08-29$11.04$11.043,112,100——
2019-08-28$16.60$16.60542,600——
2019-08-27$15.61$15.61316,200——
2019-08-26$15.48$15.48496,500——
2019-08-23$14.80$14.80215,100——
2019-08-22$15.44$15.4479,200——
2019-08-21$15.17$15.17231,200——
2019-08-20$15.81$15.81199,300——
2019-08-19$15.52$15.52173,900——
2019-08-16$14.50$14.5065,300——
2019-08-15$14.02$14.02155,100——
2019-08-14$14.21$14.2172,400——
2019-08-13$15.04$15.04145,800——
2019-08-12$14.74$14.7497,900——
2019-08-09$14.34$14.34227,900——
2019-08-08$14.10$14.10273,400——
2019-08-07$14.36$14.3653,900——
2019-08-06$14.30$14.30126,500——
2019-08-05$13.88$13.88256,500——
2019-08-02$14.39$14.39192,900——
2019-08-01$14.88$14.88211,300——
2019-07-31$14.40$14.40199,400——
2019-07-30$14.35$14.35202,600——
2019-07-29$14.08$14.08273,300——
2019-07-26$14.38$14.38327,800——
2019-07-25$14.26$14.26257,200——
2019-07-24$14.89$14.89368,300——
2019-07-23$13.87$13.87236,900——
2019-07-22$13.68$13.68352,800——
2019-07-19$14.15$14.15240,900——
2019-07-18$14.42$14.42185,700——
2019-07-17$14.55$14.55247,700——
2019-07-16$14.87$14.87313,000——
2019-07-15$15.25$15.25576,900——
2019-07-12$16.78$16.781,007,800——
2019-07-11$16.26$16.26453,300——
2019-07-10$15.33$15.33107,800——
2019-07-09$15.46$15.46181,700——
2019-07-08$15.04$15.04191,700——
2019-07-05$15.02$15.02184,000——
2019-07-03$15.70$15.70158,000——
2019-07-02$15.71$15.71352,400——
2019-07-01$14.85$14.85631,800——
2019-06-28$13.89$13.89331,800——
2019-06-27$14.64$14.64309,100——
2019-06-26$13.01$13.01200,200——
2019-06-25$13.03$13.03130,800——
2019-06-24$12.89$12.89637,700——
2019-06-21$13.50$13.50325,500——
2019-06-20$13.86$13.86341,100——
2019-06-19$13.46$13.46259,200——
2019-06-18$13.91$13.91358,000——
2019-06-17$12.80$12.80234,400——
2019-06-14$13.14$13.14139,200——
2019-06-13$14.13$14.13148,500——
2019-06-12$14.33$14.3338,200——
2019-06-11$14.89$14.89178,700——
2019-06-10$14.36$14.36629,100——
2019-06-07$14.58$14.58226,600——
2019-06-06$13.70$13.70667,800——
2019-06-05$14.04$14.04446,500——
2019-06-04$16.38$16.38180,500——
2019-06-03$16.00$16.00459,500——
2019-05-31$16.56$16.56308,900——
2019-05-30$16.40$16.40607,900——
2019-05-29$15.52$15.52263,800——
2019-05-28$14.65$14.65434,400——
2019-05-24$14.32$14.32845,900——
2019-05-23$15.20$15.20731,700——
2019-05-22$15.56$15.56544,300——
2019-05-21$15.69$15.69273,000——
2019-05-20$15.12$15.12735,600——
2019-05-17$15.94$15.941,047,200——
2019-05-16$16.29$16.29966,600——
2019-05-15$18.50$18.50413,100——
2019-05-14$19.06$19.06770,800——
2019-05-13$18.86$18.86573,300——
2019-05-10$19.75$19.75583,100——
2019-05-09$18.93$18.931,794,400——
2019-05-08$19.00$19.001,783,400——
2019-05-07$20.03$20.031,206,700——
2019-05-06$20.27$20.273,490,900——
2019-05-03$20.77$20.773,944,400——
2019-05-02$18.20$18.2013,411,700——