VisionSys AI Inc. (VSA)
NASDAQ: VSA · Real-Time Price · USD
3.350
+0.090 (2.76%)
Sep 4, 2026, 10:58 AM EDT - Market open
VisionSys AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.28 | 3.31 | 3.28 | 3.31 | - | 1.47% | 651 |
| Sep 3, 2026 | 3.25 | 3.31 | 3.25 | 3.26 | 3.26 | 0.31% | 3,911 |
| Sep 2, 2026 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.52% | 1,593 |
| Sep 1, 2026 | 3.33 | 3.33 | 3.24 | 3.30 | 3.30 | -0.30% | 3,805 |
| Aug 31, 2026 | 3.44 | 3.44 | 3.30 | 3.31 | 3.31 | -3.22% | 6,072 |
| Aug 28, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | 2,342 |
| Aug 27, 2026 | 3.45 | 3.50 | 3.38 | 3.38 | 3.38 | -2.31% | 2,763 |
| Aug 26, 2026 | 3.45 | 3.60 | 3.40 | 3.46 | 3.46 | 2.37% | 21,187 |
| Aug 25, 2026 | 3.45 | 3.63 | 3.38 | 3.38 | 3.38 | -2.03% | 26,614 |
| Aug 24, 2026 | 3.47 | 3.51 | 3.43 | 3.45 | 3.45 | -1.43% | 7,088 |
| Aug 21, 2026 | 3.42 | 3.54 | 3.42 | 3.50 | 3.50 | -1.41% | 11,559 |
| Aug 20, 2026 | 3.47 | 3.74 | 3.32 | 3.55 | 3.55 | 4.72% | 49,958 |
| Aug 19, 2026 | 3.30 | 3.49 | 3.24 | 3.39 | 3.39 | 2.11% | 24,718 |
| Aug 18, 2026 | 3.31 | 3.38 | 3.23 | 3.32 | 3.32 | - | 4,993 |
| Aug 17, 2026 | 3.29 | 3.37 | 3.15 | 3.32 | 3.32 | - | 22,118 |
| Aug 14, 2026 | 3.50 | 3.52 | 3.32 | 3.32 | 3.32 | -10.27% | 29,552 |
| Aug 13, 2026 | 3.55 | 3.89 | 3.55 | 3.70 | 3.70 | 0.82% | 20,800 |
| Aug 12, 2026 | 3.63 | 4.00 | 3.56 | 3.67 | 3.67 | -3.17% | 92,174 |
| Aug 11, 2026 | 3.57 | 3.90 | 3.40 | 3.79 | 3.79 | 12.80% | 220,082 |
| Aug 10, 2026 | 3.32 | 3.69 | 3.20 | 3.36 | 3.36 | -11.58% | 549,381 |
| Aug 7, 2026 | 3.03 | 7.97 | 3.02 | 3.80 | 3.80 | 24.59% | 3,109,593 |
| Aug 6, 2026 | 3.06 | 3.16 | 3.00 | 3.05 | 3.05 | -3.79% | 13,929 |
| Aug 5, 2026 | 3.00 | 3.22 | 3.00 | 3.17 | 3.17 | 6.38% | 6,258 |
| Aug 4, 2026 | 3.09 | 3.09 | 2.93 | 2.98 | 2.98 | -1.00% | 9,023 |
| Aug 3, 2026 | 3.11 | 3.15 | 2.98 | 3.01 | 3.01 | 0.67% | 28,479 |
| Jul 31, 2026 | 2.89 | 3.10 | 2.89 | 2.99 | 2.99 | 2.40% | 23,929 |
| Jul 30, 2026 | 3.08 | 3.08 | 2.76 | 2.92 | 2.92 | -1.68% | 13,091 |
| 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 |
| Jul 16, 2026 | 3.41 | 3.82 | 3.15 | 3.82 | 3.82 | 17.90% | 584,368 |
| Jul 15, 2026 | 2.91 | 3.80 | 2.76 | 3.24 | 3.24 | 9.09% | 4,980,626 |
| Jul 14, 2026 | 3.34 | 3.34 | 2.97 | 2.97 | 2.97 | -7.19% | 8,463 |
| Jul 13, 2026 | 3.75 | 3.75 | 3.20 | 3.20 | 3.20 | -3.61% | 7,921 |
| Jul 10, 2026 | 3.34 | 3.62 | 3.21 | 3.32 | 3.32 | -2.92% | 10,659 |
| Jul 9, 2026 | 3.67 | 3.67 | 3.31 | 3.42 | 3.42 | -6.81% | 14,221 |
| Jul 8, 2026 | 3.67 | 3.67 | 3.60 | 3.67 | 3.67 | -4.30% | 3,539 |
| Jul 7, 2026 | 3.87 | 3.87 | 3.82 | 3.84 | 3.84 | -2.66% | 3,413 |
| Jul 6, 2026 | 4.01 | 4.01 | 3.84 | 3.94 | 3.94 | -2.48% | 11,267 |
| Jul 2, 2026 | 4.09 | 4.14 | 3.85 | 4.04 | 4.04 | -3.35% | 14,177 |
| Jul 1, 2026 | 4.01 | 4.20 | 3.98 | 4.18 | 4.18 | 2.08% | 19,339 |
| Jun 30, 2026 | 4.27 | 4.28 | 3.98 | 4.10 | 4.10 | -4.32% | 12,089 |
| Jun 29, 2026 | 4.12 | 4.30 | 4.01 | 4.28 | 4.28 | 1.42% | 11,346 |
| Jun 26, 2026 | 4.04 | 4.30 | 3.95 | 4.22 | 4.22 | 5.24% | 24,907 |