Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

0.8440 -0.0369 (-4.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.9400 0.9400 0.8100 0.8440 321,527 -0.04(-4.19%)
Aug 22, 2024 0.9500 0.9600 0.8500 0.8809 150,617 -0.04(-4.25%)
Aug 21, 2024 0.8900 0.9230 0.8620 0.9200 36,332 +0.06(+6.36%)
Aug 20, 2024 0.8650 0.9200 0.8100 0.8650 122,597 -0.00(-0.03%)
Aug 19, 2024 0.8701 0.9000 0.8500 0.8653 43,921 +0.01(+0.62%)
Aug 16, 2024 0.8700 0.8800 0.8500 0.8600 82,573 -0.02(-2.27%)
Aug 15, 2024 0.9700 0.9748 0.8601 0.8800 225,924 -0.10(-10.20%)
Aug 14, 2024 0.9700 0.9800 0.9000 0.9800 19,111 +0.02(+2.08%)
Aug 13, 2024 0.8800 0.9684 0.8800 0.9600 88,627 +0.08(+9.09%)
Aug 12, 2024 0.8501 0.9200 0.8310 0.8800 63,328 +0.01(+1.15%)
Aug 09, 2024 0.9400 0.9400 0.8700 0.8700 14,322 -0.04(-4.22%)
Aug 08, 2024 0.8501 0.9188 0.8501 0.9083 28,587 +0.05(+5.59%)
Aug 07, 2024 0.8935 0.9000 0.8550 0.8602 19,172 -0.02(-1.80%)
Aug 06, 2024 0.8960 0.9010 0.8621 0.8760 3,164 +0.02(+2.41%)
Aug 05, 2024 0.8700 0.8700 0.8500 0.8554 68,162 -0.01(-0.65%)
Aug 02, 2024 0.9003 0.9035 0.8610 0.8610 71,034 -0.04(-4.47%)
Aug 01, 2024 0.9220 0.9551 0.9000 0.9013 49,566 -0.04(-4.32%)
Jul 31, 2024 0.9500 0.9600 0.9401 0.9420 11,317 -0.01(-0.84%)
Jul 30, 2024 0.9400 0.9700 0.9403 0.9500 14,893 -0.03(-2.61%)
Jul 29, 2024 0.9400 0.9755 0.9400 0.9755 6,705 +0.04(+3.78%)
Jul 26, 2024 0.9431 0.9659 0.9400 0.9400 31,065 +0.00(+0.00%)
Jul 25, 2024 0.9400 0.9649 0.9400 0.9400 54,985 +0.00(+0.00%)
Jul 24, 2024 0.9401 0.9871 0.9400 0.9400 18,477 -0.01(-1.05%)
Jul 23, 2024 0.9600 0.9800 0.9150 0.9500 60,046 -0.01(-1.04%)
Jul 22, 2024 0.9700 0.9970 0.9500 0.9600 22,763 -0.01(-1.04%)
Jul 19, 2024 0.9701 0.9955 0.9701 0.9701 6,518 +0.00(+0.01%)
Jul 18, 2024 0.9700 0.9801 0.9600 0.9700 27,714 +0.00(+0.31%)
Jul 17, 2024 0.9600 1.020 0.9400 0.9670 206,646 +0.01(+0.72%)
Jul 16, 2024 1.020 1.020 0.9300 0.9601 103,667 -0.05(-5.41%)
Jul 15, 2024 0.9500 1.030 0.9500 1.015 39,873 -0.01(-0.49%)
Jul 12, 2024 1.040 1.040 1.010 1.020 33,794 +0.00(+0.00%)
Jul 11, 2024 1.030 1.040 1.020 1.020 31,089 -0.01(-0.97%)
Jul 10, 2024 1.040 1.050 1.020 1.030 23,117 -0.02(-1.90%)
Jul 09, 2024 0.9800 1.090 0.9800 1.050 160,778 +0.04(+3.96%)
Jul 08, 2024 0.9900 1.020 0.9852 1.010 27,880 +0.00(+0.00%)
Jul 05, 2024 0.9700 1.030 0.9700 1.010 71,881 +0.01(+0.50%)
Jul 03, 2024 1.000 1.029 0.9920 1.005 25,929 +0.01(+1.31%)
Jul 02, 2024 0.9000 1.029 0.8900 0.9920 206,871 -0.03(-2.75%)
Jul 01, 2024 1.070 1.075 1.020 1.020 40,262 -0.04(-4.23%)
Jun 28, 2024 1.010 1.090 1.000 1.065 112,951 +0.02(+2.40%)
Jun 27, 2024 1.010 1.050 1.000 1.040 46,270 +0.01(+0.97%)
Jun 26, 2024 1.030 1.090 1.020 1.030 39,337 +0.00(+0.00%)
Jun 25, 2024 1.060 1.060 1.020 1.030 60,684 -0.04(-3.73%)
Jun 24, 2024 1.090 1.090 1.031 1.070 41,464 +0.03(+2.88%)
Jun 21, 2024 1.070 1.090 1.030 1.040 19,521 -0.03(-2.89%)
Jun 20, 2024 1.030 1.090 1.030 1.071 96,830 +0.04(+3.97%)
Jun 18, 2024 1.090 1.090 1.030 1.030 24,143 -0.04(-3.73%)
Jun 17, 2024 1.076 1.100 1.065 1.070 32,301 -0.03(-3.17%)
Jun 14, 2024 1.110 1.120 1.090 1.105 57,912 +0.00(+0.43%)
Jun 13, 2024 1.122 1.140 1.100 1.100 40,891 -0.06(-5.14%)
Jun 12, 2024 1.140 1.160 1.120 1.160 42,855 -0.01(-0.86%)
Jun 11, 2024 1.130 1.200 1.130 1.170 51,238 +0.01(+0.86%)
Jun 10, 2024 1.190 1.210 1.150 1.160 50,814 -0.03(-2.52%)
Jun 07, 2024 1.240 1.240 1.160 1.190 87,808 +0.00(+0.00%)
Jun 06, 2024 1.150 1.220 1.150 1.190 207,182 +0.04(+3.48%)
Jun 05, 2024 1.120 1.180 1.100 1.150 90,982 +0.03(+2.68%)
Jun 04, 2024 1.110 1.160 1.110 1.120 50,915 +0.04(+3.70%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.