VisionSys AI Inc. (VSA)
NASDAQ: VSA · Real-Time Price · USD
1.665
-0.080 (-4.58%)
At close: Oct 30, 2026, 4:00 PM EDT
1.740
+0.075 (4.50%)
After-hours: Oct 30, 2026, 7:59 PM EDT
VisionSys AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | -4.58% | 13,855 |
| Oct 29, 2026 | 1.72 | 1.78 | 1.72 | 1.75 | 1.75 | -1.41% | 5,009 |
| Oct 28, 2026 | 1.66 | 1.77 | 1.66 | 1.77 | 1.77 | 5.99% | 5,328 |
| Oct 27, 2026 | 1.66 | 1.78 | 1.65 | 1.67 | 1.67 | 0.60% | 7,643 |
| Oct 26, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -6.74% | 5,219 |
| Oct 23, 2026 | 1.76 | 1.89 | 1.70 | 1.78 | 1.78 | 2.89% | 5,479 |
| Oct 22, 2026 | 1.89 | 1.89 | 1.70 | 1.73 | 1.73 | - | 9,857 |
| Oct 21, 2026 | 1.79 | 1.79 | 1.72 | 1.73 | 1.73 | -2.26% | 8,327 |
| Oct 20, 2026 | 1.84 | 1.88 | 1.72 | 1.77 | 1.77 | -5.35% | 19,322 |
| Oct 19, 2026 | 1.87 | 1.96 | 1.83 | 1.87 | 1.87 | -2.60% | 24,385 |
| Oct 16, 2026 | 1.95 | 1.98 | 1.90 | 1.92 | 1.92 | - | 66,200 |
| Oct 15, 2026 | 1.92 | 2.00 | 1.86 | 1.92 | 1.92 | -2.54% | 22,498 |
| Oct 14, 2026 | 2.07 | 2.07 | 1.91 | 1.97 | 1.97 | 4.23% | 68,275 |
| Oct 13, 2026 | 1.90 | 1.91 | 1.85 | 1.89 | 1.89 | -2.58% | 22,948 |
| Oct 12, 2026 | 1.95 | 2.02 | 1.90 | 1.94 | 1.94 | - | 49,757 |
| Oct 9, 2026 | 2.03 | 2.06 | 1.92 | 1.94 | 1.94 | -5.83% | 70,820 |
| Oct 8, 2026 | 2.09 | 2.25 | 2.03 | 2.06 | 2.06 | -2.37% | 185,742 |
| Oct 7, 2026 | 2.19 | 2.25 | 2.10 | 2.11 | 2.11 | -0.94% | 672,446 |
| Oct 6, 2026 | 2.09 | 2.13 | 2.01 | 2.13 | 2.13 | 4.93% | 22,505 |
| Oct 5, 2026 | 2.17 | 2.19 | 2.03 | 2.03 | 2.03 | -8.14% | 35,801 |
| Oct 2, 2026 | 2.26 | 2.30 | 2.20 | 2.21 | 2.21 | -1.78% | 25,633 |
| Oct 1, 2026 | 2.19 | 2.48 | 2.19 | 2.25 | 2.25 | 1.81% | 22,075 |
| Sep 30, 2026 | 2.23 | 2.46 | 2.05 | 2.21 | 2.21 | -0.90% | 64,434 |
| Sep 29, 2026 | 2.34 | 2.35 | 2.16 | 2.23 | 2.23 | -4.70% | 25,052 |
| Sep 28, 2026 | 2.58 | 2.64 | 2.34 | 2.34 | 2.34 | -14.60% | 55,402 |
| Sep 25, 2026 | 2.66 | 3.30 | 2.66 | 2.74 | 2.74 | -7.43% | 250,793 |
| 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 |