Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

So-Young International Inc ADR (NQ: SY )

1.190 +0.040 (+3.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.8716 0.9000 0.8716 0.8718 92,609 -0.01(-1.05%)
Oct 30, 2023 0.9095 0.9284 0.8717 0.8811 15,059 +0.00(+0.00%)
Oct 27, 2023 0.8717 0.9280 0.8717 0.8811 36,440 +0.01(+1.08%)
Oct 26, 2023 0.9189 0.9379 0.8528 0.8717 129,380 -0.05(-5.14%)
Oct 25, 2023 0.8432 0.9189 0.8385 0.9189 81,664 +0.08(+8.99%)
Oct 24, 2023 0.8432 0.9327 0.8337 0.8432 198,840 -0.01(-1.11%)
Oct 23, 2023 0.8242 0.8811 0.8242 0.8526 91,846 +0.00(+0.33%)
Oct 20, 2023 0.8242 0.8926 0.8242 0.8498 137,757 -0.00(-0.37%)
Oct 19, 2023 0.8242 0.9189 0.8242 0.8529 92,315 -0.00(-0.14%)
Oct 18, 2023 0.9568 0.9654 0.8541 0.8541 264,077 -0.11(-11.61%)
Oct 17, 2023 0.9758 1.033 0.9474 0.9663 76,682 -0.02(-1.54%)
Oct 16, 2023 1.061 1.054 0.9663 0.9815 228,936 -0.09(-8.32%)
Oct 13, 2023 0.9947 1.071 0.9947 1.071 14,899 +0.03(+2.73%)
Oct 12, 2023 1.004 1.042 1.004 1.042 70,334 +0.02(+1.85%)
Oct 11, 2023 0.9947 1.028 0.9853 1.023 10,834 +0.01(+0.94%)
Oct 10, 2023 1.004 1.014 0.9758 1.014 46,214 +0.04(+3.88%)
Oct 09, 2023 0.9891 0.9891 0.9377 0.9758 25,444 +0.04(+4.06%)
Oct 06, 2023 0.9189 0.9568 0.9189 0.9377 117,195 -0.01(-1.02%)
Oct 05, 2023 0.9474 0.9758 0.9189 0.9474 77,653 +0.02(+2.04%)
Oct 04, 2023 0.9000 0.9900 0.9000 0.9284 50,170 +0.00(+0.00%)
Oct 03, 2023 0.9189 0.9438 0.8716 0.9284 114,894 +0.01(+0.68%)
Oct 02, 2023 0.9568 1.042 0.9096 0.9222 565,201 -0.07(-6.85%)
Sep 29, 2023 1.033 1.147 0.9758 0.9900 138,842 -0.05(-4.57%)
Sep 28, 2023 1.033 1.085 0.9664 1.037 76,046 -0.03(-3.10%)
Sep 27, 2023 1.061 1.137 1.052 1.071 51,153 -0.01(-0.88%)
Sep 26, 2023 1.023 1.080 1.014 1.080 71,738 +0.03(+2.70%)
Sep 25, 2023 1.023 1.089 1.004 1.052 574,940 +0.03(+2.78%)
Sep 22, 2023 1.014 1.061 1.014 1.023 32,816 +0.06(+6.64%)
Sep 21, 2023 1.071 1.127 0.9474 0.9595 83,649 -0.11(-10.37%)
Sep 20, 2023 1.061 1.071 0.9947 1.071 337,208 +0.08(+7.62%)
Sep 19, 2023 1.061 1.061 0.9663 0.9947 47,543 -0.05(-4.55%)
Sep 18, 2023 1.080 1.080 1.042 1.042 46,760 -0.07(-6.38%)
Sep 15, 2023 1.103 1.127 1.099 1.113 20,997 +0.00(+0.43%)
Sep 14, 2023 1.118 1.165 1.099 1.108 21,191 +0.00(+0.00%)
Sep 13, 2023 1.155 1.155 1.108 1.108 14,942 -0.03(-2.50%)
Sep 12, 2023 1.156 1.165 1.137 1.137 33,821 -0.01(-0.83%)
Sep 11, 2023 1.184 1.222 1.137 1.146 55,849 -0.04(-3.20%)
Sep 08, 2023 1.213 1.213 1.154 1.184 19,640 -0.03(-2.34%)
Sep 07, 2023 1.213 1.241 1.213 1.213 20,460 +0.00(+0.00%)
Sep 06, 2023 1.232 1.270 1.213 1.213 35,717 -0.05(-3.76%)
Sep 05, 2023 1.345 1.345 1.260 1.260 48,022 -0.10(-7.64%)
Sep 01, 2023 1.364 1.431 1.364 1.364 146,180 +0.00(+0.00%)
Aug 31, 2023 1.251 1.364 1.251 1.364 113,235 +0.09(+7.46%)
Aug 30, 2023 1.279 1.279 1.241 1.269 34,406 +0.00(+0.00%)
Aug 29, 2023 1.222 1.298 1.199 1.269 128,285 +0.05(+3.88%)
Aug 28, 2023 1.251 1.288 1.203 1.222 117,979 -0.04(-3.01%)
Aug 25, 2023 1.269 1.269 1.203 1.260 57,731 +0.04(+3.09%)
Aug 24, 2023 1.336 1.336 1.213 1.222 78,611 -0.10(-7.85%)
Aug 23, 2023 1.260 1.336 1.232 1.326 126,198 +0.06(+4.48%)
Aug 22, 2023 1.241 1.298 1.241 1.269 44,512 +0.03(+2.29%)
Aug 21, 2023 1.127 1.260 1.127 1.241 71,355 +0.09(+8.26%)
Aug 18, 2023 1.146 1.194 1.108 1.146 107,677 +0.00(+0.00%)
Aug 17, 2023 1.222 1.227 1.122 1.146 48,740 -0.02(-1.63%)
Aug 16, 2023 1.241 1.243 1.165 1.165 111,724 -0.10(-8.21%)
Aug 15, 2023 1.279 1.290 1.251 1.269 21,395 -0.04(-2.90%)
Aug 14, 2023 1.317 1.334 1.279 1.307 74,690 -0.01(-0.72%)
Aug 11, 2023 1.298 1.326 1.288 1.317 27,961 -0.06(-4.14%)
Aug 10, 2023 1.355 1.450 1.288 1.374 44,890 +0.02(+1.40%)
Aug 09, 2023 1.393 1.445 1.317 1.355 54,834 -0.05(-3.38%)
Aug 08, 2023 1.449 1.473 1.383 1.402 80,452 -0.07(-4.52%)
Aug 07, 2023 1.525 1.525 1.440 1.468 43,923 -0.06(-3.73%)
Aug 04, 2023 1.573 1.601 1.497 1.525 28,325 +0.02(+1.26%)
Aug 03, 2023 1.554 1.578 1.487 1.506 87,759 -0.06(-3.64%)
Aug 02, 2023 1.582 1.591 1.535 1.563 49,625 -0.04(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.