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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.29$1.29102,600——
2023-12-28$1.24$1.24135,400——
2023-12-27$1.25$1.2547,200——
2023-12-26$1.27$1.2733,600——
2023-12-22$1.29$1.2948,200——
2023-12-21$1.32$1.3264,500——
2023-12-20$1.25$1.2575,700——
2023-12-19$1.30$1.3090,200——
2023-12-18$1.27$1.2770,800——
2023-12-15$1.21$1.21240,600——
2023-12-14$1.38$1.38187,000——
2023-12-13$1.45$1.45227,700——
2023-12-12$1.23$1.23163,500——
2023-12-11$1.21$1.2181,300——
2023-12-08$1.23$1.2366,900——
2023-12-07$1.26$1.2699,200——
2023-12-06$1.25$1.2592,400——
2023-12-05$1.19$1.19103,800——
2023-12-04$1.18$1.18165,800——
2023-12-01$1.15$1.1529,200——
2023-11-30$1.13$1.12114,300——
2023-11-29$1.17$1.1643,200——
2023-11-28$1.18$1.1835,800——
2023-11-27$1.18$1.1887,700——
2023-11-24$1.18$1.1873,900——
2023-11-22$1.23$1.2384,500——
2023-11-21$1.24$1.2452,200——
2023-11-20$1.28$1.28373,200——
2023-11-17$1.17$1.17376,400——
2023-11-16$1.15$1.15184,900——
2023-11-15$1.14$1.14306,600——
2023-11-14$1.03$1.0372,000——
2023-11-13$1.07$1.07155,100——
2023-11-10$1.07$1.0741,300——
2023-11-09$1.02$1.0259,100——
2023-11-08$1.00$1.0026,800——
2023-11-07$0.93$0.9333,200——
2023-11-06$0.94$0.9434,400——
2023-11-03$0.94$0.9465,400——
2023-11-02$0.91$0.91105,700——
2023-11-01$0.91$0.9163,800——
2023-10-31$0.92$0.9287,700——
2023-10-30$0.93$0.9314,300——
2023-10-27$0.93$0.9334,500——
2023-10-26$0.92$0.92122,600——
2023-10-25$0.97$0.9777,400——
2023-10-24$0.89$0.89188,400——
2023-10-23$0.90$0.9087,000——
2023-10-20$0.90$0.90130,500——
2023-10-19$0.90$0.9087,500——
2023-10-18$0.90$0.90250,200——
2023-10-17$1.02$1.0272,600——
2023-10-16$1.04$1.04216,900——
2023-10-13$1.13$1.1314,100——
2023-10-12$1.10$1.1066,600——
2023-10-11$1.08$1.0810,200——
2023-10-10$1.07$1.0743,800——
2023-10-09$1.03$1.0324,100——
2023-10-06$0.99$0.99111,000——
2023-10-05$1.00$1.0073,600——
2023-10-04$0.98$0.9847,500——
2023-10-03$0.98$0.98108,800——
2023-10-02$0.97$0.97535,500——
2023-09-29$1.05$1.04131,500——
2023-09-28$1.10$1.1072,000——
2023-09-27$1.13$1.1348,500——
2023-09-26$1.14$1.1468,000——
2023-09-25$1.11$1.11544,700——
2023-09-22$1.08$1.0831,100——
2023-09-21$1.01$1.0179,200——
2023-09-20$1.13$1.13337,600——
2023-09-19$1.05$1.0545,000——
2023-09-18$1.10$1.1044,300——
2023-09-15$1.18$1.1719,900——
2023-09-14$1.17$1.1720,100——
2023-09-13$1.17$1.1714,200——
2023-09-12$1.20$1.2032,000——
2023-09-11$1.21$1.2152,900——
2023-09-08$1.25$1.2518,600——
2023-09-07$1.28$1.2819,400——
2023-09-06$1.28$1.2833,800——
2023-09-05$1.33$1.3345,500——
2023-09-01$1.44$1.44138,500——
2023-08-31$1.44$1.44107,300——
2023-08-30$1.34$1.3432,600——
2023-08-29$1.34$1.34126,900——
2023-08-28$1.29$1.29111,800——
2023-08-25$1.33$1.3354,700——
2023-08-24$1.29$1.2974,500——
2023-08-23$1.40$1.40119,600——
2023-08-22$1.34$1.3442,200——
2023-08-21$1.31$1.3167,900——
2023-08-18$1.21$1.21102,000——
2023-08-17$1.21$1.2146,200——
2023-08-16$1.23$1.23105,800——
2023-08-15$1.34$1.3420,300——
2023-08-14$1.38$1.3870,800——
2023-08-11$1.39$1.3926,500——
2023-08-10$1.45$1.4542,500——
2023-08-09$1.43$1.4351,900——
2023-08-08$1.48$1.4876,200——
2023-08-07$1.55$1.5541,600——
2023-08-04$1.61$1.6126,800——
2023-08-03$1.59$1.5983,100——
2023-08-02$1.65$1.6547,000——
2023-08-01$1.69$1.69127,300——
2023-07-31$1.68$1.6890,500——
2023-07-28$1.66$1.66159,000——
2023-07-27$1.56$1.5624,100——
2023-07-26$1.58$1.58215,800——
2023-07-25$1.63$1.6357,700——
2023-07-24$1.64$1.6437,400——
2023-07-21$1.60$1.60188,300——
2023-07-20$1.64$1.64214,500——
2023-07-19$1.56$1.5685,100——
2023-07-18$1.56$1.5648,100——
2023-07-17$1.60$1.6071,000——
2023-07-14$1.58$1.5833,300——
2023-07-13$1.59$1.59179,600——
2023-07-12$1.56$1.56222,300——
2023-07-11$1.66$1.66117,500——
2023-07-10$1.73$1.73200,600——
2023-07-07$1.76$1.7668,100——
2023-07-06$1.67$1.67213,200——
2023-07-05$1.80$1.80200,300——
2023-07-03$1.88$1.8816,500——
2023-06-30$1.84$1.8494,900——
2023-06-29$1.88$1.8827,300——
2023-06-28$1.88$1.8823,100——
2023-06-27$1.88$1.8850,100——
2023-06-26$1.86$1.8670,800——
2023-06-23$1.99$1.9933,200——
2023-06-22$1.95$1.9563,600——
2023-06-21$1.98$1.98148,500——
2023-06-20$2.04$2.04236,300——
2023-06-16$2.12$2.12421,600——
2023-06-15$2.07$2.07130,100——
2023-06-14$2.09$2.0966,900——
2023-06-13$2.08$2.08101,600——
2023-06-12$2.08$2.0871,300——
2023-06-09$2.06$2.06109,300——
2023-06-08$2.09$2.09117,300——
2023-06-07$2.13$2.13146,400——
2023-06-06$2.30$2.30178,800——
2023-06-05$2.20$2.20127,200——
2023-06-02$2.20$2.20113,100——
2023-06-01$2.16$2.16120,900——
2023-05-31$2.09$2.09100,500——
2023-05-30$2.15$2.15174,000——
2023-05-26$2.21$2.21389,200——
2023-05-25$2.09$2.09268,600——
2023-05-24$2.10$2.10417,800——
2023-05-23$2.25$2.25298,500——
2023-05-22$2.34$2.34461,200——
2023-05-19$2.48$2.48257,400——
2023-05-18$2.54$2.54449,600——
2023-05-17$2.80$2.79154,300——
2023-05-16$2.77$2.77275,200——
2023-05-15$2.63$2.63645,700——
2023-05-12$2.70$2.70181,400——
2023-05-11$2.63$2.63166,600——
2023-05-10$2.51$2.51486,800——
2023-05-09$2.75$2.75148,000——
2023-05-08$2.79$2.79173,900——
2023-05-05$2.78$2.78275,700——
2023-05-04$2.77$2.77263,500——
2023-05-03$2.76$2.76258,700——
2023-05-02$2.59$2.59194,900——
2023-05-01$2.72$2.72352,900——
2023-04-28$2.69$2.69261,300——
2023-04-27$2.41$2.41344,600——
2023-04-26$2.43$2.43309,600——
2023-04-25$2.35$2.35569,400——
2023-04-24$2.71$2.71178,400——
2023-04-21$2.79$2.79142,200——
2023-04-20$2.72$2.71361,500——
2023-04-19$2.85$2.85314,400——
2023-04-18$2.83$2.83260,900——
2023-04-17$2.87$2.87251,900——
2023-04-14$2.90$2.90360,300——
2023-04-13$2.76$2.76341,600——
2023-04-12$2.76$2.76353,100——
2023-04-11$2.82$2.82329,300——
2023-04-10$2.55$2.55274,000——
2023-04-06$2.59$2.59267,400——
2023-04-05$2.47$2.47269,500——
2023-04-04$2.46$2.46667,800——
2023-04-03$2.25$2.25490,500——
2023-03-31$2.15$2.151,102,200——
2023-03-30$2.39$2.39946,100——
2023-03-29$2.28$2.28226,800——
2023-03-28$2.13$2.13198,400——
2023-03-27$2.20$2.20203,900——
2023-03-24$2.17$2.17160,700——
2023-03-23$2.14$2.14356,900——
2023-03-22$2.04$2.04450,000——
2023-03-21$2.11$2.111,095,700——
2023-03-20$1.65$1.65291,800——
2023-03-17$1.81$1.81452,400——
2023-03-16$1.74$1.74314,000——
2023-03-15$1.68$1.68750,000——
2023-03-14$2.10$2.10251,600——
2023-03-13$2.03$2.03260,500——
2023-03-10$2.16$2.16487,300——
2023-03-09$2.25$2.25371,100——
2023-03-08$2.49$2.49115,700——
2023-03-07$2.55$2.55218,100——
2023-03-06$2.83$2.83308,000——
2023-03-03$2.84$2.84246,400——
2023-03-02$2.77$2.77218,600——
2023-03-01$2.63$2.63698,700——
2023-02-28$2.87$2.87323,200——
2023-02-27$2.73$2.73279,800——
2023-02-24$2.59$2.59215,000——
2023-02-23$2.79$2.79162,400——
2023-02-22$2.72$2.72463,500——
2023-02-21$2.59$2.59278,900——
2023-02-17$2.62$2.62496,800——
2023-02-16$2.80$2.80215,100——
2023-02-15$2.83$2.83280,800——
2023-02-14$2.86$2.861,132,100——
2023-02-13$2.61$2.61371,700——
2023-02-10$2.42$2.42433,600——
2023-02-09$2.58$2.58358,600——
2023-02-08$2.50$2.50442,500——
2023-02-07$2.42$2.42518,000——
2023-02-06$2.36$2.361,235,500——
2023-02-03$2.31$2.311,972,300——
2023-02-02$2.93$2.93550,400——
2023-02-01$2.99$2.99710,500——
2023-01-31$2.82$2.82336,000——
2023-01-30$2.80$2.80727,900——
2023-01-27$2.82$2.82908,300——
2023-01-26$2.68$2.68739,900——
2023-01-25$2.66$2.661,491,200——
2023-01-24$2.52$2.521,234,700——
2023-01-23$2.45$2.45521,100——
2023-01-20$2.42$2.421,662,700——
2023-01-19$2.10$2.101,134,100——
2023-01-18$1.73$1.73312,600——
2023-01-17$1.80$1.80371,300——
2023-01-13$1.79$1.79571,100——
2023-01-12$1.66$1.66239,600——
2023-01-11$1.63$1.63423,300——
2023-01-10$1.77$1.77316,400——
2023-01-09$1.73$1.73720,900——
2023-01-06$1.84$1.84821,300——
2023-01-05$1.67$1.67651,400——
2023-01-04$1.51$1.51761,400——
2023-01-03$1.45$1.45423,500——