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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.11$11.11667,300——
2020-12-30$11.34$11.34401,800——
2020-12-29$11.03$11.03631,600——
2020-12-28$10.78$10.78963,900——
2020-12-24$11.41$11.41341,900——
2020-12-23$11.28$11.28463,400——
2020-12-22$11.25$11.251,087,900——
2020-12-21$12.15$12.15740,500——
2020-12-18$12.06$12.061,099,000——
2020-12-17$11.63$11.63520,900——
2020-12-16$11.65$11.65461,300——
2020-12-15$11.84$11.84393,700——
2020-12-14$11.99$11.99539,600——
2020-12-11$11.50$11.50504,000——
2020-12-10$12.19$12.19446,300——
2020-12-09$11.69$11.69902,400——
2020-12-08$12.46$12.46580,800——
2020-12-07$12.61$12.61537,700——
2020-12-04$12.23$12.231,446,400——
2020-12-03$12.03$12.03877,900——
2020-12-02$11.92$11.921,242,100——
2020-12-01$12.25$12.25864,100——
2020-11-30$12.75$12.752,052,800——
2020-11-27$13.64$13.64771,900——
2020-11-25$13.77$13.773,185,600——
2020-11-24$15.20$15.202,159,100——
2020-11-23$15.13$15.133,448,400——
2020-11-20$14.48$14.482,141,600——
2020-11-19$13.20$13.20692,400——
2020-11-18$12.85$12.85645,100——
2020-11-17$12.90$12.901,289,900——
2020-11-16$13.60$13.601,380,700——
2020-11-13$13.21$13.211,853,200——
2020-11-12$12.33$12.33450,800——
2020-11-11$12.09$12.09215,800——
2020-11-10$11.89$11.89331,800——
2020-11-09$12.01$12.01333,800——
2020-11-06$11.99$11.99166,800——
2020-11-05$11.78$11.78416,900——
2020-11-04$12.03$12.03386,700——
2020-11-03$11.34$11.34633,900——
2020-11-02$12.20$12.20572,700——
2020-10-30$11.67$11.67217,600——
2020-10-29$12.01$12.01154,900——
2020-10-28$12.00$12.00272,900——
2020-10-27$12.20$12.20120,700——
2020-10-26$12.06$12.06353,700——
2020-10-23$12.20$12.20362,900——
2020-10-22$12.89$12.89232,300——
2020-10-21$12.75$12.75351,200——
2020-10-20$12.83$12.83242,500——
2020-10-19$12.80$12.80678,200——
2020-10-16$12.94$12.942,202,100——
2020-10-15$12.16$12.16215,800——
2020-10-14$12.34$12.34115,600——
2020-10-13$12.23$12.23205,200——
2020-10-12$12.53$12.53206,100——
2020-10-09$12.97$12.97170,700——
2020-10-08$12.54$12.54115,900——
2020-10-07$12.36$12.36132,400——
2020-10-06$12.29$12.29130,300——
2020-10-05$12.31$12.31212,700——
2020-10-02$12.31$12.31146,500——
2020-10-01$12.52$12.5278,600——
2020-09-30$12.49$12.49434,600——
2020-09-29$11.98$11.98241,100——
2020-09-28$12.07$12.07215,200——
2020-09-25$11.76$11.76135,700——
2020-09-24$11.83$11.83208,500——
2020-09-23$11.75$11.75308,000——
2020-09-22$12.03$12.03254,700——
2020-09-21$12.54$12.54389,500——
2020-09-18$12.71$12.71637,800——
2020-09-17$12.29$12.29942,200——
2020-09-16$12.48$12.48766,400——
2020-09-15$12.83$12.83234,700——
2020-09-14$12.37$12.37234,200——
2020-09-11$12.07$12.07326,700——
2020-09-10$11.83$11.83502,900——
2020-09-09$12.34$12.34307,900——
2020-09-08$12.36$12.36527,300——
2020-09-04$12.07$12.07685,400——
2020-09-03$11.77$11.77754,800——
2020-09-02$11.87$11.871,569,300——
2020-09-01$12.02$12.02928,700——
2020-08-31$12.19$12.19752,700——
2020-08-28$12.57$12.571,363,000——
2020-08-27$11.69$11.691,866,600——
2020-08-26$11.76$11.761,150,800——
2020-08-25$11.90$11.90530,600——
2020-08-24$12.45$12.45405,200——
2020-08-21$13.01$13.01507,500——
2020-08-20$13.09$13.091,571,800——
2020-08-19$12.72$12.724,214,400——
2020-08-18$12.99$12.991,598,800——
2020-08-17$12.59$12.591,146,300——
2020-08-14$11.99$11.99800,100——
2020-08-13$11.91$11.91611,300——
2020-08-12$12.71$12.71487,500——
2020-08-11$12.78$12.78349,800——
2020-08-10$13.24$13.24551,200——
2020-08-07$13.39$13.39340,400——
2020-08-06$14.26$14.26319,500——
2020-08-05$14.90$14.90520,600——
2020-08-04$14.34$14.34305,300——
2020-08-03$14.37$14.37361,300——
2020-07-31$14.33$14.33485,000——
2020-07-30$14.18$14.18353,100——
2020-07-29$13.76$13.76345,900——
2020-07-28$13.51$13.51242,900——
2020-07-27$13.89$13.89279,700——
2020-07-24$13.66$13.66680,300——
2020-07-23$13.65$13.65404,100——
2020-07-22$13.95$13.95928,400——
2020-07-21$14.44$14.441,174,200——
2020-07-20$13.12$13.12544,300——
2020-07-17$12.31$12.31344,900——
2020-07-16$12.38$12.38829,500——
2020-07-15$13.37$13.37556,200——
2020-07-14$13.38$13.38761,700——
2020-07-13$13.61$13.61816,300——
2020-07-10$14.12$14.12844,900——
2020-07-09$15.32$15.321,106,400——
2020-07-08$14.52$14.52735,200——
2020-07-07$14.11$14.11569,800——
2020-07-06$14.63$14.631,442,200——
2020-07-02$14.76$14.762,065,700——
2020-07-01$13.79$13.79560,100——
2020-06-30$13.57$13.57460,000——
2020-06-29$13.56$13.56823,300——
2020-06-26$14.10$14.10748,900——
2020-06-25$13.67$13.67728,700——
2020-06-24$12.95$12.95761,500——
2020-06-23$12.73$12.73813,600——
2020-06-22$12.61$12.611,126,600——
2020-06-19$11.28$11.282,250,300——
2020-06-18$10.39$10.39746,600——
2020-06-17$10.55$10.551,080,100——
2020-06-16$10.10$10.10335,200——
2020-06-15$9.99$9.99687,600——
2020-06-12$9.76$9.761,411,800——
2020-06-11$10.23$10.23477,500——
2020-06-10$10.37$10.37285,300——
2020-06-09$10.34$10.34374,900——
2020-06-08$10.22$10.22296,700——
2020-06-05$9.93$9.93704,000——
2020-06-04$10.11$10.11777,500——
2020-06-03$10.29$10.291,066,500——
2020-06-02$9.90$9.901,085,900——
2020-06-01$9.53$9.53414,500——
2020-05-29$9.25$9.25658,800——
2020-05-28$9.53$9.53455,100——
2020-05-27$9.72$9.72426,700——
2020-05-26$9.77$9.77607,100——
2020-05-22$9.65$9.65508,100——
2020-05-21$10.20$10.20965,100——
2020-05-20$11.18$11.181,379,800——
2020-05-19$11.14$11.14928,000——
2020-05-18$10.73$10.731,631,400——
2020-05-15$10.98$10.98756,800——
2020-05-14$10.10$10.10436,600——
2020-05-13$9.99$9.99766,000——
2020-05-12$10.57$10.57319,400——
2020-05-11$10.67$10.67338,200——
2020-05-08$10.46$10.461,535,700——
2020-05-07$10.17$10.17112,300——
2020-05-06$10.16$10.16209,600——
2020-05-05$9.97$9.97362,300——
2020-05-04$9.87$9.87342,400——
2020-05-01$10.08$10.08800,400——
2020-04-30$10.37$10.37266,100——
2020-04-29$10.48$10.48368,500——
2020-04-28$10.11$10.11454,300——
2020-04-27$10.70$10.70223,500——
2020-04-24$10.09$10.0997,000——
2020-04-23$10.10$10.10325,700——
2020-04-22$10.29$10.29127,500——
2020-04-21$10.17$10.17365,500——
2020-04-20$10.32$10.32121,900——
2020-04-17$10.77$10.77431,600——
2020-04-16$10.87$10.87342,200——
2020-04-15$10.56$10.56262,100——
2020-04-14$10.68$10.68259,300——
2020-04-13$10.39$10.39334,400——
2020-04-09$9.88$9.88689,500——
2020-04-08$9.89$9.89357,500——
2020-04-07$9.98$9.98198,700——
2020-04-06$10.24$10.24158,400——
2020-04-03$9.85$9.85133,500——
2020-04-02$9.82$9.82408,400——
2020-04-01$10.06$10.06214,700——
2020-03-31$10.24$10.24244,700——
2020-03-30$9.74$9.74216,300——
2020-03-27$10.00$10.00259,400——
2020-03-26$10.39$10.39382,700——
2020-03-25$10.42$10.42619,100——
2020-03-24$9.80$9.80441,600——
2020-03-23$8.72$8.72328,200——
2020-03-20$8.69$8.69393,700——
2020-03-19$8.87$8.87529,500——
2020-03-18$8.92$8.92201,100——
2020-03-17$9.20$9.20438,800——
2020-03-16$8.73$8.73405,400——
2020-03-13$9.23$9.23244,500——
2020-03-12$9.09$9.09869,100——
2020-03-11$10.24$10.24478,100——
2020-03-10$10.95$10.95431,800——
2020-03-09$10.85$10.85697,600——
2020-03-06$11.58$11.581,068,300——
2020-03-05$12.22$12.22591,700——
2020-03-04$12.40$12.40498,600——
2020-03-03$12.25$12.25755,800——
2020-03-02$12.49$12.49897,700——
2020-02-28$12.05$12.05678,500——
2020-02-27$12.55$12.55626,500——
2020-02-26$12.59$12.59177,100——
2020-02-25$12.20$12.20468,500——
2020-02-24$12.71$12.71369,300——
2020-02-21$12.87$12.87192,600——
2020-02-20$13.14$13.14257,200——
2020-02-19$13.10$13.10536,600——
2020-02-18$12.68$12.68410,400——
2020-02-14$13.40$13.40214,000——
2020-02-13$13.78$13.78262,700——
2020-02-12$13.63$13.63849,100——
2020-02-11$13.14$13.141,168,800——
2020-02-10$12.96$12.96234,200——
2020-02-07$12.61$12.61381,100——
2020-02-06$13.34$13.34199,600——
2020-02-05$13.11$13.11400,400——
2020-02-04$13.01$13.01491,900——
2020-02-03$12.39$12.39551,500——
2020-01-31$12.15$12.15331,100——
2020-01-30$12.55$12.55421,500——
2020-01-29$12.73$12.73148,900——
2020-01-28$12.72$12.72296,300——
2020-01-27$12.67$12.67509,900——
2020-01-24$13.15$13.15422,100——
2020-01-23$13.80$13.80326,300——
2020-01-22$14.46$14.46262,300——
2020-01-21$14.39$14.39665,900——
2020-01-17$14.77$14.77460,200——
2020-01-16$14.60$14.60499,600——
2020-01-15$14.40$14.40489,000——
2020-01-14$14.40$14.40372,800——
2020-01-13$14.45$14.45666,800——
2020-01-10$13.95$13.95446,900——
2020-01-09$14.07$14.07513,100——
2020-01-08$14.18$14.18585,700——
2020-01-07$14.14$14.14447,300——
2020-01-06$13.40$13.40546,600——
2020-01-03$12.59$12.59395,700——
2020-01-02$12.13$12.13993,500——