VisionSys AI Inc. (VSA)
NASDAQ: VSA · Real-Time Price · USD
2.405
-0.145 (-5.69%)
At close: Nov 4, 2025, 4:00 PM EST
2.340
-0.065 (-2.69%)
After-hours: Nov 4, 2025, 7:09 PM EST
VisionSys AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 2.42 | 2.59 | 2.40 | 2.41 | 2.41 | -5.69% | 30,002 |
| Nov 3, 2025 | 2.29 | 3.05 | 2.21 | 2.55 | 2.55 | 18.06% | 218,261 |
| Oct 31, 2025 | 2.43 | 2.63 | 2.09 | 2.16 | 2.16 | -13.60% | 282,681 |
| Oct 30, 2025 | 2.68 | 2.69 | 2.36 | 2.50 | 2.50 | -8.49% | 106,579 |
| Oct 29, 2025 | 2.79 | 2.84 | 2.67 | 2.73 | 2.73 | -4.81% | 49,492 |
| Oct 28, 2025 | 2.94 | 2.94 | 2.81 | 2.87 | 2.87 | -1.03% | 18,318 |
| Oct 27, 2025 | 2.86 | 3.00 | 2.79 | 2.90 | 2.90 | 4.32% | 40,505 |
| Oct 24, 2025 | 2.88 | 2.96 | 2.67 | 2.78 | 2.78 | 0.72% | 39,813 |
| Oct 23, 2025 | 2.92 | 2.95 | 2.74 | 2.76 | 2.76 | -0.72% | 6,830 |
| Oct 22, 2025 | 2.89 | 2.95 | 2.65 | 2.78 | 2.78 | -5.44% | 70,134 |
| Oct 21, 2025 | 2.94 | 3.09 | 2.87 | 2.94 | 2.94 | 3.52% | 76,527 |
| Oct 20, 2025 | 2.73 | 2.94 | 2.66 | 2.84 | 2.84 | 4.80% | 79,443 |
| Oct 17, 2025 | 2.93 | 2.96 | 2.67 | 2.71 | 2.71 | -5.24% | 61,768 |
| Oct 16, 2025 | 3.06 | 3.13 | 2.85 | 2.86 | 2.86 | -4.98% | 58,039 |
| Oct 15, 2025 | 3.27 | 3.27 | 3.01 | 3.01 | 3.01 | -8.79% | 28,973 |
| Oct 14, 2025 | 3.06 | 3.30 | 2.96 | 3.30 | 3.30 | 7.84% | 48,470 |
| Oct 13, 2025 | 2.97 | 3.12 | 2.87 | 3.06 | 3.06 | 4.79% | 62,051 |
| Oct 10, 2025 | 2.90 | 3.44 | 2.80 | 2.92 | 2.92 | 5.04% | 134,106 |
| Oct 9, 2025 | 2.93 | 3.06 | 2.72 | 2.78 | 2.78 | -1.42% | 49,220 |
| Oct 8, 2025 | 2.86 | 3.05 | 2.61 | 2.82 | 2.82 | 0.36% | 94,624 |
| Oct 7, 2025 | 2.92 | 3.45 | 2.80 | 2.81 | 2.81 | -4.75% | 242,889 |
| Oct 6, 2025 | 2.98 | 3.11 | 2.87 | 2.95 | 2.95 | -1.67% | 128,591 |
| Oct 3, 2025 | 3.13 | 3.28 | 2.79 | 3.00 | 3.00 | -9.09% | 213,941 |
| Oct 2, 2025 | 3.19 | 3.47 | 2.66 | 3.30 | 3.30 | 3.45% | 1,049,790 |
| Oct 1, 2025 | 2.91 | 3.36 | 1.26 | 3.19 | 3.19 | -7.27% | 8,027,171 |
| Sep 30, 2025 | 3.35 | 3.90 | 3.30 | 3.44 | 3.44 | 5.20% | 203,890 |
| Sep 29, 2025 | 3.20 | 3.41 | 3.18 | 3.27 | 3.27 | 2.83% | 38,421 |
| Sep 26, 2025 | 3.38 | 3.38 | 3.13 | 3.18 | 3.18 | 3.25% | 32,292 |
| Sep 25, 2025 | 3.13 | 3.14 | 3.02 | 3.08 | 3.08 | -1.60% | 23,492 |
| Sep 24, 2025 | 3.25 | 3.25 | 3.11 | 3.13 | 3.13 | -0.95% | 47,835 |
| Sep 23, 2025 | 3.03 | 3.22 | 3.00 | 3.16 | 3.16 | 4.64% | 42,571 |
| Sep 22, 2025 | 3.16 | 3.16 | 2.92 | 3.02 | 3.02 | -0.98% | 55,951 |
| Sep 19, 2025 | 3.24 | 3.24 | 2.93 | 3.05 | 3.05 | -1.29% | 81,723 |
| Sep 18, 2025 | 3.25 | 3.50 | 2.67 | 3.09 | 3.09 | 5.46% | 141,934 |
| Sep 17, 2025 | 2.96 | 3.00 | 2.64 | 2.93 | 2.93 | 12.05% | 98,679 |
| Sep 16, 2025 | 2.64 | 3.00 | 2.56 | 2.62 | 2.62 | 4.60% | 159,117 |
| Sep 15, 2025 | 4.20 | 4.24 | 2.25 | 2.50 | 2.50 | -37.66% | 509,443 |
| Sep 12, 2025 | 3.48 | 4.14 | 3.41 | 4.01 | 4.01 | 16.23% | 168,795 |
| Sep 11, 2025 | 3.20 | 3.68 | 3.20 | 3.45 | 3.45 | 12.56% | 221,006 |
| Sep 10, 2025 | 3.15 | 3.19 | 3.00 | 3.07 | 3.07 | 2.17% | 207,333 |
| Sep 9, 2025 | 2.40 | 3.14 | 2.39 | 3.00 | 3.00 | 25.00% | 386,898 |
| Sep 8, 2025 | 2.19 | 2.40 | 1.95 | 2.40 | 2.40 | 13.21% | 187,125 |
| Sep 5, 2025 | 2.15 | 2.39 | 2.04 | 2.12 | 2.12 | 0.95% | 82,237 |
| Sep 4, 2025 | 2.00 | 2.10 | 1.95 | 2.10 | 2.10 | 6.06% | 44,271 |
| Sep 3, 2025 | 1.92 | 1.99 | 1.91 | 1.98 | 1.98 | 3.66% | 49,475 |
| Sep 2, 2025 | 1.87 | 1.95 | 1.87 | 1.91 | 1.91 | 1.60% | 12,510 |
| Aug 29, 2025 | 1.90 | 1.91 | 1.85 | 1.88 | 1.88 | 0.80% | 11,326 |
| Aug 28, 2025 | 1.95 | 1.95 | 1.81 | 1.87 | 1.87 | -1.32% | 11,647 |
| Aug 27, 2025 | 1.90 | 1.94 | 1.81 | 1.89 | 1.89 | -0.53% | 17,584 |
| Aug 26, 2025 | 1.88 | 1.99 | 1.79 | 1.90 | 1.90 | 1.33% | 39,552 |