VisionSys AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.65	0.92	0.64	0.85	0.85	39.88%	23,312,082
Apr 8, 2026	0.70	0.71	0.60	0.61	0.61	-16.70%	892,997
Apr 7, 2026	0.71	0.77	0.66	0.73	0.73	-1.23%	1,437,023
Apr 6, 2026	0.66	0.80	0.65	0.74	0.74	4.01%	3,589,904
Apr 2, 2026	0.50	0.99	0.50	0.71	0.71	39.23%	102,927,698
Apr 1, 2026	0.59	0.59	0.48	0.51	0.51	-14.95%	1,175,008
Mar 31, 2026	0.64	0.66	0.58	0.60	0.60	-12.66%	1,252,273
Mar 30, 2026	0.62	0.70	0.52	0.69	0.69	-9.63%	5,469,252
Mar 27, 2026	1.92	2.90	0.65	0.76	0.76	-44.51%	150,424,570
Mar 26, 2026	0.68	1.69	0.59	1.37	1.37	140.35%	87,779,558
Mar 25, 2026	0.60	0.62	0.57	0.57	0.57	-1.25%	9,593
Mar 24, 2026	0.57	0.61	0.57	0.58	0.58	4.36%	18,819
Mar 23, 2026	0.64	0.67	0.53	0.55	0.55	-14.13%	113,056
Mar 20, 2026	0.66	0.74	0.64	0.64	0.64	-4.02%	58,550
Mar 19, 2026	0.67	0.69	0.65	0.67	0.67	-3.09%	15,815
Mar 18, 2026	0.77	0.77	0.68	0.69	0.69	-11.22%	22,529
Mar 17, 2026	0.80	0.88	0.78	0.78	0.78	-5.77%	39,729
Mar 16, 2026	0.81	0.86	0.81	0.83	0.83	-0.85%	31,815
Mar 13, 2026	0.90	0.90	0.80	0.83	0.83	-8.15%	59,536
Mar 12, 2026	1.02	1.11	0.82	0.91	0.91	-28.43%	280,981
Mar 11, 2026	1.23	1.31	1.23	1.27	1.27	3.25%	12,052
Mar 10, 2026	1.28	1.29	1.23	1.23	1.23	-3.15%	5,111
Mar 9, 2026	1.31	1.33	1.25	1.27	1.27	-1.55%	24,595
Mar 6, 2026	1.22	1.35	1.14	1.29	1.29	9.32%	90,183
Mar 5, 2026	1.28	1.28	1.18	1.18	1.18	-5.60%	28,721
Mar 4, 2026	1.26	1.29	1.25	1.25	1.25	-0.79%	14,657
Mar 3, 2026	1.35	1.37	1.25	1.26	1.26	-8.03%	38,611
Mar 2, 2026	1.40	1.44	1.28	1.37	1.37	-2.14%	31,300
Feb 27, 2026	1.51	1.51	1.39	1.40	1.40	-8.50%	13,078
Feb 26, 2026	1.55	1.55	1.38	1.53	1.53	0.66%	73,171
Feb 25, 2026	1.60	1.60	1.50	1.52	1.52	-1.94%	31,800
Feb 24, 2026	1.64	1.64	1.51	1.55	1.55	-4.32%	23,552
Feb 23, 2026	1.70	1.73	1.61	1.62	1.62	-6.36%	14,352
Feb 20, 2026	1.60	1.76	1.56	1.73	1.73	7.45%	39,137
Feb 19, 2026	1.67	1.68	1.59	1.61	1.61	0.63%	14,893
Feb 18, 2026	1.71	1.73	1.60	1.60	1.60	-6.98%	10,572
Feb 17, 2026	1.65	1.78	1.65	1.72	1.72	-1.15%	10,525
Feb 13, 2026	1.59	1.74	1.55	1.74	1.74	14.47%	80,324
Feb 12, 2026	1.51	1.63	1.50	1.52	1.52	-8.71%	46,186
Feb 11, 2026	1.79	1.79	1.65	1.67	1.67	-6.72%	15,862
Feb 10, 2026	1.84	1.86	1.68	1.79	1.79	-6.54%	28,536
Feb 9, 2026	1.75	2.01	1.73	1.91	1.91	11.05%	33,529
Feb 6, 2026	1.56	1.72	1.51	1.72	1.72	10.97%	14,255
Feb 5, 2026	1.85	1.85	1.43	1.55	1.55	-16.22%	122,794
Feb 4, 2026	2.07	2.07	1.74	1.85	1.85	-9.76%	49,707
Feb 3, 2026	2.30	2.32	1.99	2.05	2.05	-12.39%	110,976
Feb 2, 2026	2.68	2.79	2.30	2.34	2.34	-17.61%	67,361
Jan 30, 2026	2.45	2.98	2.45	2.84	2.84	19.33%	621,795
Jan 29, 2026	2.33	2.45	2.33	2.38	2.38	1.71%	30,794
Jan 28, 2026	2.42	2.54	2.34	2.34	2.34	-5.26%	20,889