Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2024 0.9758 0.9947 0.9568 0.9568 37,413 +0.01(+1.00%)
Jan 30, 2024 0.9568 1.033 0.9128 0.9474 110,347 -0.03(-2.91%)
Jan 29, 2024 0.9663 0.9947 0.9000 0.9758 83,063 +0.04(+4.04%)
Jan 26, 2024 0.9853 1.014 0.9189 0.9379 72,044 -0.08(-7.48%)
Jan 25, 2024 0.9418 1.033 0.9418 1.014 92,167 +0.04(+4.39%)
Jan 24, 2024 1.009 1.023 0.9663 0.9711 11,857 -0.02(-2.38%)
Jan 23, 2024 0.9568 1.023 0.9104 0.9947 35,625 +0.05(+5.41%)
Jan 22, 2024 0.8905 0.9758 0.8905 0.9437 38,042 -0.01(-1.38%)
Jan 19, 2024 0.9000 0.9947 0.9000 0.9568 30,584 +0.06(+6.32%)
Jan 18, 2024 0.9568 0.9568 0.9000 0.9000 24,976 -0.03(-3.06%)
Jan 17, 2024 0.8716 0.9474 0.8716 0.9284 69,749 +0.04(+4.26%)
Jan 16, 2024 0.9284 0.9663 0.8905 0.8905 446,979 -0.05(-5.05%)
Jan 12, 2024 0.9474 1.004 0.9379 0.9379 64,035 -0.02(-1.98%)
Jan 11, 2024 0.9947 1.004 0.9474 0.9568 82,358 -0.04(-3.81%)
Jan 10, 2024 1.014 1.042 0.9663 0.9947 51,859 -0.04(-3.67%)
Jan 09, 2024 1.080 1.080 0.9758 1.033 74,977 -0.05(-4.39%)
Jan 08, 2024 1.061 1.089 1.052 1.080 57,404 +0.01(+0.88%)
Jan 05, 2024 1.080 1.123 1.071 1.071 54,743 -0.04(-3.42%)
Jan 04, 2024 1.137 1.156 1.089 1.108 36,372 -0.05(-4.10%)
Jan 03, 2024 1.175 1.194 1.137 1.156 52,242 -0.03(-2.40%)
Jan 02, 2024 1.213 1.260 1.137 1.184 49,780 -0.04(-3.10%)
Dec 29, 2023 1.194 1.241 1.127 1.222 108,296 +0.05(+4.03%)
Dec 28, 2023 1.175 1.222 1.118 1.175 142,952 -0.01(-0.80%)
Dec 27, 2023 1.213 1.222 1.165 1.184 49,828 -0.02(-1.58%)
Dec 26, 2023 1.203 1.232 1.175 1.203 35,498 -0.02(-1.55%)
Dec 22, 2023 1.251 1.251 1.203 1.222 50,864 -0.03(-2.27%)
Dec 21, 2023 1.184 1.269 1.184 1.251 68,104 +0.07(+5.60%)
Dec 20, 2023 1.232 1.232 1.146 1.184 79,892 -0.05(-3.85%)
Dec 19, 2023 1.232 1.279 1.184 1.232 95,254 +0.03(+2.36%)
Dec 18, 2023 1.137 1.222 1.137 1.203 74,752 +0.06(+4.96%)
Dec 15, 2023 1.317 1.364 1.118 1.146 253,983 -0.16(-12.32%)
Dec 14, 2023 1.393 1.440 1.288 1.307 197,429 -0.07(-4.83%)
Dec 13, 2023 1.165 1.402 1.127 1.374 240,301 +0.21(+17.89%)
Dec 12, 2023 1.089 1.175 1.061 1.165 172,578 +0.02(+1.65%)
Dec 11, 2023 1.165 1.184 1.137 1.146 81,877 -0.02(-1.63%)
Dec 08, 2023 1.184 1.184 1.137 1.165 70,708 -0.03(-2.38%)
Dec 07, 2023 1.175 1.222 1.175 1.194 104,709 +0.01(+0.80%)
Dec 06, 2023 1.127 1.184 1.127 1.184 97,552 +0.06(+5.04%)
Dec 05, 2023 1.052 1.127 1.052 1.127 109,540 +0.01(+0.85%)
Dec 04, 2023 1.061 1.154 1.033 1.118 175,033 +0.03(+2.61%)
Dec 01, 2023 1.089 1.099 1.052 1.089 30,848 +0.02(+2.22%)
Nov 30, 2023 1.080 1.108 1.052 1.066 120,685 -0.04(-3.43%)
Nov 29, 2023 1.089 1.137 1.089 1.104 45,565 -0.01(-1.27%)
Nov 28, 2023 1.118 1.137 1.071 1.118 37,796 +0.00(+0.00%)
Nov 27, 2023 1.099 1.175 1.033 1.118 92,606 +0.00(+0.00%)
Nov 24, 2023 1.156 1.165 1.071 1.118 78,009 -0.05(-4.07%)
Nov 22, 2023 1.175 1.184 1.118 1.165 89,196 -0.01(-0.81%)
Nov 21, 2023 1.222 1.222 1.146 1.175 55,149 -0.04(-3.12%)
Nov 20, 2023 1.080 1.260 1.080 1.213 393,935 +0.10(+9.40%)
Nov 17, 2023 1.061 1.156 1.052 1.108 397,322 +0.02(+1.74%)
Nov 16, 2023 1.118 1.118 1.052 1.089 195,137 +0.01(+0.88%)
Nov 15, 2023 0.9663 1.156 0.9663 1.080 323,595 +0.10(+10.68%)
Nov 14, 2023 1.014 1.080 0.9758 0.9758 76,019 -0.04(-3.74%)
Nov 13, 2023 1.014 1.089 1.004 1.014 163,669 +0.00(+0.00%)
Nov 10, 2023 0.9663 1.014 0.9426 1.014 43,644 +0.05(+4.90%)
Nov 09, 2023 0.9189 1.042 0.8906 0.9663 62,393 +0.02(+2.00%)
Nov 08, 2023 0.8811 0.9474 0.8811 0.9474 28,336 +0.07(+7.52%)
Nov 07, 2023 0.9379 0.9379 0.8647 0.8811 35,059 -0.01(-1.08%)
Nov 06, 2023 0.8905 0.9379 0.8905 0.8908 36,332 +0.00(+0.01%)
Nov 03, 2023 0.8621 0.9095 0.8378 0.8907 69,031 +0.03(+3.32%)
Nov 02, 2023 0.8526 0.9100 0.7835 0.8621 111,607 +0.00(+0.11%)
Nov 01, 2023 0.8415 0.8744 0.8415 0.8612 67,341 -0.01(-1.22%)
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%)
Aug 01, 2023 1.601 1.639 1.544 1.601 134,364 +0.01(+0.60%)
Jul 31, 2023 1.601 1.601 1.535 1.592 95,536 +0.02(+1.20%)
Jul 28, 2023 1.525 1.601 1.487 1.573 167,794 +0.09(+6.41%)
Jul 27, 2023 1.506 1.534 1.478 1.478 25,451 -0.02(-1.27%)
Jul 26, 2023 1.535 1.582 1.440 1.497 227,963 -0.05(-3.07%)
Jul 25, 2023 1.620 1.681 1.525 1.544 60,855 -0.01(-0.61%)
Jul 24, 2023 1.506 1.592 1.497 1.554 39,429 +0.04(+2.50%)
Jul 21, 2023 1.582 1.648 1.516 1.516 198,724 -0.04(-2.44%)
Jul 20, 2023 1.573 1.624 1.459 1.554 226,616 +0.08(+5.13%)
Jul 19, 2023 1.468 1.516 1.449 1.478 89,829 +0.00(+0.00%)
Jul 18, 2023 1.516 1.592 1.478 1.478 50,802 -0.04(-2.50%)
Jul 17, 2023 1.516 1.592 1.506 1.516 74,960 +0.02(+1.27%)
Jul 14, 2023 1.487 1.554 1.487 1.497 35,179 -0.01(-0.63%)
Jul 13, 2023 1.506 1.582 1.487 1.506 189,586 +0.03(+1.92%)
Jul 12, 2023 1.582 1.634 1.468 1.478 234,639 -0.09(-6.02%)
Jul 11, 2023 1.696 1.696 1.554 1.573 124,055 -0.07(-4.05%)
Jul 10, 2023 1.724 1.800 1.611 1.639 211,796 -0.03(-1.70%)
Jul 07, 2023 1.611 1.704 1.601 1.667 71,890 +0.09(+5.39%)
Jul 06, 2023 1.705 1.705 1.544 1.582 225,082 -0.12(-7.22%)
Jul 05, 2023 1.743 1.781 1.667 1.705 211,473 -0.08(-4.26%)
Jul 03, 2023 1.772 1.809 1.772 1.781 17,391 +0.04(+2.17%)
Jun 30, 2023 1.762 1.799 1.734 1.743 100,151 -0.04(-2.13%)
Jun 29, 2023 1.791 1.828 1.753 1.781 28,852 +0.00(+0.00%)
Jun 28, 2023 1.809 1.814 1.762 1.781 24,353 +0.00(+0.00%)
Jun 27, 2023 1.809 1.809 1.772 1.781 52,917 +0.02(+1.07%)
Jun 26, 2023 1.895 1.895 1.762 1.762 74,744 -0.12(-6.53%)
Jun 23, 2023 1.876 1.885 1.809 1.885 35,005 +0.04(+2.05%)
Jun 22, 2023 1.876 1.885 1.800 1.847 67,168 -0.03(-1.52%)
Jun 21, 2023 1.923 1.979 1.876 1.876 156,793 -0.06(-2.94%)
Jun 20, 2023 1.989 2.018 1.904 1.933 249,439 -0.08(-3.77%)
Jun 16, 2023 2.008 2.075 1.923 2.008 445,022 +0.05(+2.42%)
Jun 15, 2023 1.971 2.018 1.933 1.961 137,374 -0.68(-25.81%)
May 08, 2023 2.615 2.719 2.586 2.643 183,522 +0.01(+0.36%)
May 05, 2023 2.624 2.690 2.567 2.634 291,020 +0.01(+0.36%)
May 04, 2023 2.672 2.700 2.615 2.624 278,184 +0.01(+0.36%)
May 03, 2023 2.463 2.642 2.435 2.615 273,070 +0.16(+6.56%)
May 02, 2023 2.558 2.591 2.406 2.454 205,682 -0.12(-4.78%)
May 01, 2023 2.567 2.662 2.482 2.577 372,488 +0.03(+1.12%)
Apr 28, 2023 2.312 2.586 2.293 2.548 275,819 +0.27(+11.62%)
Apr 27, 2023 2.321 2.464 2.274 2.283 363,807 -0.02(-0.82%)
Apr 26, 2023 2.264 2.643 2.188 2.302 326,806 +0.08(+3.40%)
Apr 25, 2023 2.605 2.643 2.207 2.226 601,058 -0.34(-13.28%)
Apr 24, 2023 2.643 2.681 2.482 2.567 188,347 -0.08(-2.87%)
Apr 21, 2023 2.548 2.676 2.518 2.643 150,151 +0.07(+2.76%)
Apr 20, 2023 2.662 2.709 2.539 2.572 381,541 -0.13(-4.74%)
Apr 19, 2023 2.634 2.814 2.634 2.700 331,824 +0.02(+0.71%)
Apr 18, 2023 2.785 2.785 2.643 2.681 275,350 -0.04(-1.39%)
Apr 17, 2023 2.747 2.823 2.672 2.719 265,946 -0.03(-1.03%)
Apr 14, 2023 2.624 2.747 2.558 2.747 380,369 +0.13(+5.07%)
Apr 13, 2023 2.596 2.766 2.536 2.615 360,590 +0.00(+0.00%)
Apr 12, 2023 2.700 2.728 2.444 2.615 372,677 -0.06(-2.13%)
Apr 11, 2023 2.454 2.733 2.435 2.672 347,821 +0.26(+10.59%)
Apr 10, 2023 2.425 2.501 2.359 2.416 289,268 -0.04(-1.54%)
Apr 06, 2023 2.387 2.482 2.274 2.454 282,215 +0.11(+4.86%)
Apr 05, 2023 2.340 2.416 2.207 2.340 284,506 +0.01(+0.41%)
Apr 04, 2023 2.084 2.416 2.084 2.331 704,893 +0.20(+9.33%)
Apr 03, 2023 2.056 2.203 2.045 2.132 517,798 +0.09(+4.65%)
Mar 31, 2023 2.264 2.312 2.018 2.037 1,163,482 -0.23(-10.04%)
Mar 30, 2023 2.179 2.359 2.169 2.264 998,710 +0.10(+4.82%)
Mar 29, 2023 2.113 2.216 2.113 2.160 237,258 +0.14(+7.04%)
Mar 28, 2023 2.122 2.122 2.008 2.018 209,428 -0.07(-3.18%)
Mar 27, 2023 2.037 2.132 1.980 2.084 215,198 +0.03(+1.38%)
Mar 24, 2023 2.027 2.132 1.952 2.056 169,659 +0.03(+1.40%)
Mar 23, 2023 2.027 2.169 1.942 2.027 376,707 +0.09(+4.90%)
Mar 22, 2023 2.132 2.158 1.857 1.933 475,093 -0.07(-3.32%)
Mar 21, 2023 1.791 2.141 1.753 1.999 1,156,775 +0.44(+27.87%)
Mar 20, 2023 1.686 1.686 1.502 1.563 307,997 -0.15(-8.83%)
Mar 17, 2023 1.667 1.787 1.620 1.715 477,532 +0.07(+4.02%)
Mar 16, 2023 1.544 1.705 1.506 1.648 331,433 +0.06(+3.57%)
Mar 15, 2023 1.989 1.928 1.563 1.592 790,372 -0.40(-20.00%)
Mar 14, 2023 1.923 1.999 1.923 1.989 265,603 +0.07(+3.45%)
Mar 13, 2023 1.989 2.027 1.895 1.923 274,996 -0.12(-6.02%)
Mar 10, 2023 2.113 2.132 1.923 2.046 514,340 -0.09(-4.00%)
Mar 09, 2023 2.321 2.397 2.132 2.132 391,161 -0.23(-9.64%)
Mar 08, 2023 2.425 2.511 2.302 2.359 122,078 -0.06(-2.35%)
Mar 07, 2023 2.643 2.643 2.387 2.416 230,219 -0.27(-9.89%)
Mar 06, 2023 2.662 2.728 2.577 2.681 325,118 -0.01(-0.35%)
Mar 03, 2023 2.624 2.747 2.596 2.691 260,080 +0.07(+2.53%)
Mar 02, 2023 2.463 2.691 2.463 2.624 230,779 +0.13(+5.32%)
Mar 01, 2023 2.700 2.842 2.397 2.492 737,513 -0.23(-8.36%)
Feb 28, 2023 2.605 2.747 2.520 2.719 341,147 +0.13(+5.13%)
Feb 27, 2023 2.463 2.653 2.454 2.586 295,339 +0.13(+5.41%)
Feb 24, 2023 2.634 2.634 2.425 2.454 226,895 -0.19(-7.17%)
Feb 23, 2023 2.605 2.672 2.539 2.643 171,418 +0.07(+2.57%)
Feb 22, 2023 2.473 2.615 2.463 2.577 489,291 +0.12(+5.02%)
Feb 21, 2023 2.397 2.567 2.397 2.454 294,394 -0.03(-1.15%)
Feb 17, 2023 2.624 2.624 2.397 2.482 524,365 -0.17(-6.43%)
Feb 16, 2023 2.653 2.738 2.558 2.653 227,099 -0.03(-1.06%)
Feb 15, 2023 2.691 2.776 2.586 2.681 296,362 -0.03(-1.05%)
Feb 14, 2023 2.501 2.907 2.454 2.709 1,185,924 +0.24(+9.58%)
Feb 13, 2023 2.293 2.515 2.293 2.473 392,367 +0.18(+7.85%)
Feb 10, 2023 2.397 2.454 2.264 2.293 457,650 -0.15(-6.20%)
Feb 09, 2023 2.387 2.468 2.321 2.444 378,106 +0.08(+3.20%)
Feb 08, 2023 2.274 2.421 2.207 2.368 467,084 +0.08(+3.31%)
Feb 07, 2023 2.226 2.340 2.160 2.293 546,761 +0.06(+2.54%)
Feb 06, 2023 2.113 2.321 1.989 2.236 1,304,124 +0.05(+2.16%)
Feb 03, 2023 2.719 2.738 2.169 2.188 2,081,858 -0.59(-21.16%)
Feb 02, 2023 2.842 2.852 2.700 2.776 580,925 -0.06(-2.01%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.