So-Young International Inc. American Depository Sharesのデータ

So-Young International Inc. American Depository Sharesの基本情報

名前 So-Young International Inc. American Depository Shares
ティッカー SY
国 China
上場年 2019.0
セクター Technology

So-Young International Inc. American Depository Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.13 14.12 14.64 15.86 4869900.0 15.86
2021-02-12 14.38 13.82 14.13 14.0 776500.0 14.0
2021-02-11 14.66 13.93 14.07 14.04 818900.0 14.04
2021-02-10 14.45 13.74 14.28 13.99 985400.0 13.99
2021-02-09 14.69 13.57 14.69 13.8 1020100.0 13.8
2021-02-08 13.99 13.27 13.9 13.97 615200.0 13.97
2021-02-05 13.71 13.07 13.58 13.7 730900.0 13.7
2021-02-04 13.62 12.81 12.84 13.12 543000.0 13.12
2021-02-03 13.15 12.58 13.15 12.76 423300.0 12.76
2021-02-02 12.95 12.21 12.26 12.83 491600.0 12.83
2021-02-01 12.15 11.77 11.8 12.04 485600.0 12.04
2021-01-29 12.2 11.55 12.18 11.67 1041700.0 11.67
2021-01-28 12.56 12.15 12.25 12.2 405200.0 12.2
2021-01-27 13.17 12.25 12.43 12.54 750400.0 12.54
2021-01-26 13.15 12.43 13.02 12.72 580600.0 12.72
2021-01-25 14.11 12.5 13.95 12.9 974100.0 12.9
2021-01-22 14.18 11.93 12.0 13.23 2071300.0 13.23
2021-01-21 12.13 11.3 11.89 12.07 782800.0 12.07
2021-01-20 12.09 11.59 12.09 11.94 422000.0 11.94
2021-01-19 12.24 11.5 11.62 11.88 728600.0 11.88
2021-01-15 11.62 11.14 11.5 11.43 446300.0 11.43
2021-01-14 12.0 11.36 11.62 11.44 459700.0 11.44
2021-01-13 11.94 11.55 11.87 11.59 335600.0 11.59
2021-01-12 11.97 11.45 11.82 11.94 351000.0 11.94
2021-01-11 12.12 11.33 11.43 11.59 543900.0 11.59
2021-01-08 11.63 11.27 11.3 11.63 406300.0 11.63
2021-01-07 11.43 10.91 11.28 11.4 312400.0 11.4
2021-01-06 11.48 10.88 10.97 11.22 419400.0 11.22
2021-01-05 11.1 10.6 10.61 10.99 480000.0 10.99
2021-01-04 11.19 10.49 11.18 10.72 852400.0 10.72
2020-12-31 11.34 10.91 11.29 11.11 667300.0 11.11
2020-12-30 11.43 11.1 11.1 11.34 401800.0 11.34
2020-12-29 11.28 10.89 10.89 11.03 631600.0 11.03
2020-12-28 11.48 10.56 11.4 10.78 963900.0 10.78
2020-12-24 11.46 10.97 11.31 11.41 341900.0 11.41
2020-12-23 11.55 11.21 11.5 11.28 463400.0 11.28
2020-12-22 12.12 11.15 12.08 11.25 1087900.0 11.25
2020-12-21 12.65 11.7 11.9 12.15 740500.0 12.15
2020-12-18 12.1 11.65 11.65 12.06 1099000.0 12.06
2020-12-17 12.03 11.55 11.82 11.63 520900.0 11.63
2020-12-16 11.91 11.55 11.9 11.65 461300.0 11.65
2020-12-15 12.19 11.78 12.07 11.84 393700.0 11.84
2020-12-14 12.17 11.64 11.7 11.99 539600.0 11.99
2020-12-11 12.17 11.5 12.06 11.5 504000.0 11.5
2020-12-10 12.27 11.7 11.9 12.19 446300.0 12.19
2020-12-09 12.59 11.66 12.47 11.69 902400.0 11.69
2020-12-08 13.18 12.32 12.71 12.46 580800.0 12.46
2020-12-07 12.78 12.21 12.23 12.61 537700.0 12.61
2020-12-04 12.89 11.9 12.02 12.23 1446400.0 12.23
2020-12-03 12.75 12.02 12.17 12.03 877900.0 12.03
2020-12-02 12.19 11.68 12.0 11.92 1242100.0 11.92
2020-12-01 12.88 12.12 12.83 12.25 864700.0 12.25
2020-11-30 13.71 12.37 13.7 12.75 2052800.0 12.75
2020-11-27 13.93 13.3 13.9 13.64 771900.0 13.64
2020-11-25 14.79 13.4 14.0 13.77 3185600.0 13.77
2020-11-24 15.69 14.61 15.6 15.2 2159100.0 15.2
2020-11-23 16.95 15.0 16.86 15.13 3448400.0 15.13
2020-11-20 15.1 13.41 13.41 14.48 2141600.0 14.48
2020-11-19 13.46 12.76 13.0 13.2 692400.0 13.2
2020-11-18 13.04 12.45 13.03 12.85 645100.0 12.85
2020-11-17 14.15 12.72 14.14 12.9 1289900.0 12.9
2020-11-16 14.59 13.37 14.07 13.6 1380700.0 13.6
2020-11-13 14.5 12.5 12.66 13.21 1853200.0 13.21
2020-11-12 12.5 11.84 12.12 12.33 450800.0 12.33
2020-11-11 12.44 11.71 11.9 12.09 215800.0 12.09
2020-11-10 12.07 11.58 11.93 11.89 331800.0 11.89
2020-11-09 12.24 11.82 12.15 12.01 333800.0 12.01
2020-11-06 12.07 11.64 11.79 11.99 166800.0 11.99
2020-11-05 12.25 11.56 12.23 11.78 416900.0 11.78
2020-11-04 12.17 11.45 11.45 12.03 386700.0 12.03
2020-11-03 12.23 11.25 12.2 11.34 633900.0 11.34
2020-11-02 12.33 11.62 11.69 12.2 572700.0 12.2
2020-10-30 12.05 11.56 11.86 11.67 217600.0 11.67
2020-10-29 12.16 11.75 12.09 12.01 154900.0 12.01
2020-10-28 12.17 11.6 12.08 12.0 272900.0 12.0
2020-10-27 12.39 12.0 12.0 12.2 120700.0 12.2
2020-10-26 12.12 11.56 12.1 12.06 353700.0 12.06
2020-10-23 13.0 12.12 13.0 12.2 362900.0 12.2
2020-10-22 13.1 12.65 12.65 12.89 232300.0 12.89
2020-10-21 13.23 12.54 12.9 12.75 351200.0 12.75
2020-10-20 13.25 12.74 13.01 12.83 242500.0 12.83
2020-10-19 13.78 12.65 13.34 12.8 678200.0 12.8
2020-10-16 13.8 12.16 12.16 12.94 2202100.0 12.94
2020-10-15 12.5 12.05 12.25 12.16 215800.0 12.16
2020-10-14 12.46 12.01 12.32 12.34 115600.0 12.34
2020-10-13 12.55 12.04 12.52 12.23 205200.0 12.23
2020-10-12 13.21 12.5 13.17 12.53 206100.0 12.53
2020-10-09 13.05 12.58 12.68 12.97 170700.0 12.97
2020-10-08 12.78 12.4 12.49 12.54 115900.0 12.54
2020-10-07 12.56 12.22 12.39 12.36 132400.0 12.36
2020-10-06 12.77 12.11 12.31 12.29 130300.0 12.29
2020-10-05 12.88 12.27 12.44 12.31 212700.0 12.31
2020-10-02 12.46 12.06 12.3 12.31 146500.0 12.31
2020-10-01 12.65 12.23 12.63 12.52 78600.0 12.52
2020-09-30 12.57 11.88 11.99 12.49 434100.0 12.49
2020-09-29 12.29 11.94 12.11 11.98 241100.0 11.98
2020-09-28 12.11 11.75 11.8 12.07 215200.0 12.07
2020-09-25 11.89 11.65 11.82 11.76 135700.0 11.76
2020-09-24 12.09 11.49 11.7 11.83 208500.0 11.83
2020-09-23 12.39 11.7 12.0 11.75 308000.0 11.75
2020-09-22 12.51 11.93 12.48 12.03 254700.0 12.03
2020-09-21 12.66 12.02 12.53 12.54 389500.0 12.54
2020-09-18 12.79 11.63 12.5 12.71 637800.0 12.71
2020-09-17 12.57 12.14 12.39 12.29 942200.0 12.29
2020-09-16 13.15 12.02 12.99 12.48 766400.0 12.48
2020-09-15 12.99 12.35 12.45 12.83 234700.0 12.83
2020-09-14 12.67 12.08 12.08 12.37 234200.0 12.37
2020-09-11 12.41 11.93 11.97 12.07 326700.0 12.07
2020-09-10 12.69 11.83 12.44 11.83 502900.0 11.83
2020-09-09 12.73 12.24 12.29 12.34 307900.0 12.34
2020-09-08 12.74 11.66 11.9 12.36 527300.0 12.36
2020-09-04 12.14 11.31 11.84 12.07 685400.0 12.07
2020-09-03 11.9 11.3 11.8 11.77 754800.0 11.77
2020-09-02 12.56 11.74 12.0 11.87 1569300.0 11.87
2020-09-01 12.46 11.94 12.46 12.02 929800.0 12.02
2020-08-31 12.84 12.11 12.12 12.19 752700.0 12.19
2020-08-28 12.9 11.51 11.71 12.57 1363000.0 12.57
2020-08-27 12.05 10.67 11.0 11.69 1866600.0 11.69
2020-08-26 12.13 11.66 11.93 11.76 1150800.0 11.76
2020-08-25 12.59 11.87 12.59 11.9 530600.0 11.9
2020-08-24 13.3 12.34 13.1 12.45 405200.0 12.45
2020-08-21 13.31 12.93 13.09 13.01 507500.0 13.01
2020-08-20 13.51 12.62 12.72 13.09 1571800.0 13.09
2020-08-19 13.29 12.42 13.0 12.72 4214400.0 12.72
2020-08-18 13.18 12.44 12.45 12.99 1598800.0 12.99
2020-08-17 12.79 11.81 12.03 12.59 1146300.0 12.59
2020-08-14 12.65 11.81 12.12 11.99 800100.0 11.99
2020-08-13 13.12 11.81 12.67 11.91 611300.0 11.91
2020-08-12 13.15 12.65 12.82 12.71 487500.0 12.71
2020-08-11 13.42 12.75 13.22 12.78 349800.0 12.78
2020-08-10 13.74 13.02 13.55 13.24 551200.0 13.24
2020-08-07 14.2 13.26 14.05 13.39 340400.0 13.39
2020-08-06 15.2 14.15 15.0 14.26 319500.0 14.26
2020-08-05 15.14 14.42 14.42 14.9 520600.0 14.9
2020-08-04 14.67 14.24 14.5 14.34 305300.0 14.34
2020-08-03 14.66 14.16 14.54 14.37 361300.0 14.37
2020-07-31 14.8 14.14 14.27 14.33 485000.0 14.33
2020-07-30 14.47 13.59 13.72 14.18 353100.0 14.18
2020-07-29 13.97 13.41 13.66 13.76 345900.0 13.76
2020-07-28 14.29 13.5 13.97 13.51 242900.0 13.51
2020-07-27 14.23 13.68 13.74 13.89 279700.0 13.89
2020-07-24 13.94 13.03 13.1 13.66 680300.0 13.66
2020-07-23 14.4 13.62 14.02 13.65 404100.0 13.65
2020-07-22 14.39 13.48 14.04 13.95 928400.0 13.95
2020-07-21 14.8 13.28 13.36 14.44 1174200.0 14.44
2020-07-20 13.3 12.3 12.4 13.12 544300.0 13.12
2020-07-17 12.64 11.93 12.52 12.31 344900.0 12.31
2020-07-16 13.29 12.3 12.55 12.38 829500.0 12.38
2020-07-15 13.89 13.11 13.42 13.37 556200.0 13.37
2020-07-14 13.76 13.08 13.16 13.38 761700.0 13.38
2020-07-13 14.76 13.6 14.22 13.61 816300.0 13.61
2020-07-10 15.3 14.0 15.17 14.12 844900.0 14.12
2020-07-09 15.75 14.64 14.64 15.32 1106400.0 15.32
2020-07-08 14.81 14.17 14.32 14.52 735200.0 14.52
2020-07-07 14.72 14.08 14.6 14.11 569800.0 14.11
2020-07-06 16.06 14.56 15.4 14.63 1442200.0 14.63
2020-07-02 15.81 13.96 13.96 14.76 2065700.0 14.76
2020-07-01 13.81 13.16 13.55 13.79 560100.0 13.79
2020-06-30 14.0 13.5 13.57 13.57 460000.0 13.57
2020-06-29 14.26 13.32 14.15 13.56 823300.0 13.56
2020-06-26 14.37 13.62 13.82 14.1 748900.0 14.1
2020-06-25 13.75 12.86 12.95 13.67 728700.0 13.67
2020-06-24 13.36 12.41 12.55 12.95 761500.0 12.95
2020-06-23 13.37 12.45 12.54 12.73 813600.0 12.73
2020-06-22 12.8 11.45 11.45 12.61 1126600.0 12.61
2020-06-19 11.55 10.48 10.48 11.28 2250300.0 11.28
2020-06-18 10.97 10.35 10.62 10.39 746600.0 10.39
2020-06-17 10.8 10.09 10.09 10.55 1080100.0 10.55
2020-06-16 10.44 9.91 10.05 10.1 335200.0 10.1
2020-06-15 10.2 9.61 9.75 9.99 687600.0 9.99
2020-06-12 10.45 9.64 10.3 9.76 1411800.0 9.76
2020-06-11 10.79 10.17 10.25 10.23 477500.0 10.23
2020-06-10 10.7 10.3 10.47 10.37 285300.0 10.37
2020-06-09 10.55 10.12 10.22 10.34 374900.0 10.34
2020-06-08 10.31 9.98 10.02 10.22 296700.0 10.22
2020-06-05 10.23 9.82 10.17 9.93 704000.0 9.93
2020-06-04 10.4 9.96 10.31 10.11 777500.0 10.11
2020-06-03 10.41 9.91 9.94 10.29 1066500.0 10.29
2020-06-02 10.1 9.49 9.58 9.9 1085900.0 9.9
2020-06-01 9.61 9.33 9.39 9.53 414500.0 9.53
2020-05-29 9.56 9.17 9.48 9.25 659400.0 9.25
2020-05-28 9.7 9.45 9.65 9.53 455100.0 9.53
2020-05-27 9.81 9.48 9.8 9.72 426700.0 9.72
2020-05-26 10.22 9.72 9.9 9.77 607100.0 9.77
2020-05-22 10.27 9.5 10.24 9.65 508100.0 9.65
2020-05-21 11.06 10.02 11.06 10.2 965100.0 10.2
2020-05-20 11.27 10.76 11.14 11.18 1379800.0 11.18
2020-05-19 11.39 10.43 10.64 11.14 928000.0 11.14
2020-05-18 11.29 10.3 10.86 10.73 1633400.0 10.73
2020-05-15 11.1 10.01 10.15 10.98 756800.0 10.98
2020-05-14 10.27 9.61 9.8 10.1 436600.0 10.1
2020-05-13 10.65 9.96 10.54 9.99 766000.0 9.99
2020-05-12 10.84 10.41 10.69 10.57 319400.0 10.57
2020-05-11 11.14 10.41 11.14 10.67 338200.0 10.67
2020-05-08 11.46 10.35 10.35 10.46 1535700.0 10.46
2020-05-07 10.51 10.08 10.27 10.17 112300.0 10.17
2020-05-06 10.35 9.95 10.0 10.16 209600.0 10.16
2020-05-05 10.16 9.86 9.9 9.97 362300.0 9.97
2020-05-04 10.24 9.81 10.07 9.87 342400.0 9.87
2020-05-01 10.25 9.91 10.17 10.08 800400.0 10.08
2020-04-30 10.85 10.12 10.37 10.37 266100.0 10.37
2020-04-29 10.53 10.0 10.23 10.48 368500.0 10.48
2020-04-28 10.84 10.01 10.84 10.11 454300.0 10.11
2020-04-27 11.0 10.09 10.15 10.7 223500.0 10.7
2020-04-24 10.21 9.81 9.99 10.09 97000.0 10.09
2020-04-23 10.66 9.97 10.66 10.1 325700.0 10.1
2020-04-22 10.61 10.22 10.37 10.29 127500.0 10.29
2020-04-21 10.34 9.95 10.06 10.17 365500.0 10.17
2020-04-20 10.72 10.25 10.5 10.32 121900.0 10.32
2020-04-17 11.04 10.42 10.88 10.77 431600.0 10.77
2020-04-16 11.08 10.63 10.79 10.87 342200.0 10.87
2020-04-15 10.64 10.3 10.55 10.56 262100.0 10.56
2020-04-14 10.77 10.32 10.34 10.68 259300.0 10.68
2020-04-13 10.47 9.86 9.86 10.39 334400.0 10.39
2020-04-09 10.49 9.81 10.09 9.88 689500.0 9.88
2020-04-08 9.99 9.51 9.81 9.89 357500.0 9.89
2020-04-07 10.55 9.98 10.52 9.98 198700.0 9.98
2020-04-06 10.31 9.98 10.1 10.24 158400.0 10.24
2020-04-03 9.89 9.71 9.78 9.85 133500.0 9.85
2020-04-02 10.1 9.7 9.99 9.82 408400.0 9.82
2020-04-01 10.35 9.82 9.82 10.06 214700.0 10.06
2020-03-31 10.28 9.55 9.59 10.24 244700.0 10.24
2020-03-30 10.08 9.51 9.98 9.74 216300.0 9.74
2020-03-27 10.18 9.6 10.05 10.0 259400.0 10.0
2020-03-26 10.57 10.03 10.46 10.39 382700.0 10.39
2020-03-25 10.62 9.63 10.2 10.42 619100.0 10.42
2020-03-24 9.99 9.07 9.07 9.8 441600.0 9.8
2020-03-23 9.23 8.03 9.14 8.72 328200.0 8.72
2020-03-20 9.08 8.16 8.87 8.69 393700.0 8.69
2020-03-19 9.4 8.72 8.91 8.87 529500.0 8.87
2020-03-18 9.2 8.6 8.6 8.92 201100.0 8.92
2020-03-17 9.67 8.51 9.67 9.2 438800.0 9.2
2020-03-16 9.0 8.1 8.32 8.73 405400.0 8.73
2020-03-13 9.66 8.79 9.6 9.23 244500.0 9.23
2020-03-12 10.03 8.59 9.59 9.09 869100.0 9.09
2020-03-11 10.92 10.13 10.71 10.24 478100.0 10.24
2020-03-10 11.44 10.66 11.44 10.95 431800.0 10.95
2020-03-09 11.2 10.5 10.75 10.85 697600.0 10.85
2020-03-06 12.07 11.24 11.8 11.58 1068300.0 11.58
2020-03-05 12.43 12.1 12.27 12.22 591700.0 12.22
2020-03-04 12.76 12.25 12.39 12.4 498600.0 12.4
2020-03-03 12.66 12.04 12.5 12.25 755800.0 12.25
2020-03-02 12.53 12.05 12.23 12.49 897700.0 12.49
2020-02-28 12.49 11.6 12.3 12.05 678500.0 12.05
2020-02-27 12.99 12.23 12.53 12.55 626500.0 12.55
2020-02-26 12.84 12.23 12.27 12.59 177100.0 12.59
2020-02-25 12.8 12.08 12.8 12.2 468500.0 12.2
2020-02-24 12.85 11.81 12.29 12.71 369300.0 12.71
2020-02-21 13.17 12.8 13.07 12.87 192600.0 12.87
2020-02-20 13.28 12.76 13.1 13.14 257200.0 13.14
2020-02-19 13.2 12.5 12.87 13.1 536600.0 13.1
2020-02-18 13.39 12.64 13.39 12.68 410400.0 12.68