VisionSys AI Inc. (VSA)
NASDAQ: VSA · Real-Time Price · USD
2.770
-0.190 (-6.42%)
Sep 25, 2026, 3:33 PM EDT - Market open
VisionSys AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.66 | 3.30 | 2.66 | 2.71 | - | -8.45% | 225,962 |
| Sep 24, 2026 | 2.59 | 3.04 | 2.51 | 2.96 | 2.96 | -18.68% | 449,045 |
| Sep 23, 2026 | 2.01 | 7.12 | 1.97 | 3.64 | 3.64 | 83.84% | 15,715,592 |
| Sep 22, 2026 | 2.07 | 2.07 | 1.89 | 1.98 | 1.98 | -4.35% | 24,147 |
| Sep 21, 2026 | 2.25 | 2.27 | 2.00 | 2.07 | 2.07 | -9.61% | 34,328 |
| Sep 18, 2026 | 2.25 | 2.31 | 2.22 | 2.29 | 2.29 | -3.17% | 27,071 |
| Sep 17, 2026 | 2.63 | 2.70 | 2.35 | 2.37 | 2.37 | -8.69% | 27,224 |
| Sep 16, 2026 | 2.77 | 2.84 | 2.53 | 2.59 | 2.59 | -7.83% | 68,888 |
| Sep 15, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.35% | 774,744 |
| Sep 14, 2026 | 2.91 | 2.91 | 2.82 | 2.82 | 2.82 | -2.76% | 2,307 |
| Sep 11, 2026 | 2.91 | 3.03 | 2.90 | 2.90 | 2.90 | -3.33% | 4,174 |
| Sep 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,667 |
| Sep 9, 2026 | 3.07 | 3.11 | 3.00 | 3.00 | 3.00 | -0.33% | 6,578 |
| Sep 8, 2026 | 3.23 | 3.23 | 3.00 | 3.01 | 3.01 | -8.23% | 14,397 |
| Sep 4, 2026 | 3.28 | 3.35 | 3.21 | 3.28 | 3.28 | 0.61% | 2,695 |
| Sep 3, 2026 | 3.25 | 3.31 | 3.25 | 3.26 | 3.26 | 0.31% | 3,927 |
| Sep 2, 2026 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.52% | 1,917 |
| Sep 1, 2026 | 3.33 | 3.33 | 3.24 | 3.30 | 3.30 | -0.30% | 3,845 |
| Aug 31, 2026 | 3.44 | 3.44 | 3.30 | 3.31 | 3.31 | -3.22% | 6,488 |
| Aug 28, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | 3,124 |
| Aug 27, 2026 | 3.45 | 3.50 | 3.38 | 3.38 | 3.38 | -2.31% | 2,776 |
| Aug 26, 2026 | 3.45 | 3.60 | 3.40 | 3.46 | 3.46 | 2.37% | 21,258 |
| Aug 25, 2026 | 3.45 | 3.63 | 3.38 | 3.38 | 3.38 | -2.03% | 26,829 |
| Aug 24, 2026 | 3.47 | 3.51 | 3.43 | 3.45 | 3.45 | -1.43% | 10,778 |
| Aug 21, 2026 | 3.42 | 3.54 | 3.42 | 3.50 | 3.50 | -1.41% | 11,801 |
| Aug 20, 2026 | 3.47 | 3.74 | 3.32 | 3.55 | 3.55 | 4.72% | 50,110 |
| Aug 19, 2026 | 3.30 | 3.49 | 3.24 | 3.39 | 3.39 | 2.11% | 24,978 |
| Aug 18, 2026 | 3.31 | 3.38 | 3.23 | 3.32 | 3.32 | - | 5,699 |
| Aug 17, 2026 | 3.29 | 3.37 | 3.15 | 3.32 | 3.32 | - | 24,570 |
| Aug 14, 2026 | 3.50 | 3.52 | 3.32 | 3.32 | 3.32 | -10.27% | 30,411 |
| Aug 13, 2026 | 3.55 | 3.89 | 3.55 | 3.70 | 3.70 | 0.82% | 24,987 |
| Aug 12, 2026 | 3.63 | 4.00 | 3.56 | 3.67 | 3.67 | -3.17% | 94,192 |
| Aug 11, 2026 | 3.57 | 3.90 | 3.40 | 3.79 | 3.79 | 12.80% | 224,551 |
| Aug 10, 2026 | 3.32 | 3.69 | 3.20 | 3.36 | 3.36 | -11.58% | 742,098 |
| Aug 7, 2026 | 3.03 | 7.97 | 3.02 | 3.80 | 3.80 | 24.59% | 3,171,153 |
| Aug 6, 2026 | 3.06 | 3.16 | 3.00 | 3.05 | 3.05 | -3.79% | 14,108 |
| Aug 5, 2026 | 3.00 | 3.22 | 3.00 | 3.17 | 3.17 | 6.38% | 6,306 |
| Aug 4, 2026 | 3.09 | 3.09 | 2.93 | 2.98 | 2.98 | -1.00% | 9,261 |
| Aug 3, 2026 | 3.11 | 3.15 | 2.98 | 3.01 | 3.01 | 0.67% | 28,695 |
| Jul 31, 2026 | 2.89 | 3.10 | 2.89 | 2.99 | 2.99 | 2.40% | 23,978 |
| Jul 30, 2026 | 3.08 | 3.08 | 2.76 | 2.92 | 2.92 | -1.68% | 13,092 |
| Jul 29, 2026 | 3.07 | 3.07 | 2.83 | 2.97 | 2.97 | -2.30% | 10,604 |
| Jul 28, 2026 | 3.38 | 3.38 | 3.01 | 3.04 | 3.04 | -6.46% | 17,782 |
| Jul 27, 2026 | 3.54 | 3.54 | 3.25 | 3.25 | 3.25 | -5.52% | 18,136 |
| Jul 24, 2026 | 3.74 | 3.74 | 3.42 | 3.44 | 3.44 | -5.23% | 13,369 |
| Jul 23, 2026 | 3.57 | 3.80 | 3.54 | 3.63 | 3.63 | -1.89% | 35,287 |
| Jul 22, 2026 | 3.23 | 3.77 | 3.22 | 3.70 | 3.70 | 10.45% | 71,718 |
| Jul 21, 2026 | 3.28 | 3.48 | 3.21 | 3.35 | 3.35 | -0.30% | 20,941 |
| Jul 20, 2026 | 3.43 | 3.66 | 3.35 | 3.36 | 3.36 | -9.19% | 30,238 |
| Jul 17, 2026 | 3.43 | 3.70 | 3.29 | 3.70 | 3.70 | -3.14% | 48,481 |