VisionSys AI Inc. (VSA)
NASDAQ: VSA · Real-Time Price · USD
4.040
-0.140 (-3.35%)
At close: Jul 2, 2026, 4:00 PM EDT
3.980
-0.060 (-1.49%)
After-hours: Jul 2, 2026, 7:39 PM EDT
VisionSys AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 4.09 | 4.14 | 3.85 | 4.04 | 4.04 | -3.35% | 14,115 |
| Jul 1, 2026 | 4.01 | 4.20 | 3.98 | 4.18 | 4.18 | 2.08% | 19,329 |
| Jun 30, 2026 | 4.27 | 4.28 | 3.98 | 4.10 | 4.10 | -4.32% | 12,064 |
| Jun 29, 2026 | 4.12 | 4.30 | 4.01 | 4.28 | 4.28 | 1.42% | 11,127 |
| Jun 26, 2026 | 4.04 | 4.30 | 3.95 | 4.22 | 4.22 | 5.24% | 24,575 |
| Jun 25, 2026 | 4.16 | 4.16 | 4.00 | 4.01 | 4.01 | -4.07% | 18,244 |
| Jun 24, 2026 | 4.20 | 4.30 | 4.10 | 4.18 | 4.18 | -2.34% | 12,886 |
| Jun 23, 2026 | 4.19 | 4.29 | 4.14 | 4.28 | 4.28 | 0.94% | 24,051 |
| Jun 22, 2026 | 4.50 | 4.57 | 4.01 | 4.24 | 4.24 | -7.42% | 30,712 |
| Jun 18, 2026 | 4.93 | 4.93 | 4.50 | 4.58 | 4.58 | -5.57% | 36,166 |
| Jun 17, 2026 | 4.98 | 5.00 | 4.80 | 4.85 | 4.85 | -3.00% | 38,857 |
| Jun 16, 2026 | 4.92 | 5.08 | 4.85 | 5.00 | 5.00 | 1.01% | 45,404 |
| Jun 15, 2026 | 4.74 | 5.12 | 4.71 | 4.95 | 4.95 | 8.08% | 100,887 |
| Jun 12, 2026 | 4.32 | 4.72 | 4.32 | 4.58 | 4.58 | 5.05% | 110,333 |
| Jun 11, 2026 | 4.65 | 4.73 | 4.13 | 4.36 | 4.36 | -9.17% | 1,989,121 |
| Jun 10, 2026 | 4.38 | 4.97 | 4.34 | 4.80 | 4.80 | 8.11% | 162,351 |
| Jun 9, 2026 | 4.44 | 5.30 | 4.08 | 4.44 | 4.44 | 0.68% | 976,591 |
| Jun 8, 2026 | 6.27 | 6.28 | 4.30 | 4.41 | 4.41 | -30.88% | 2,136,128 |
| Jun 5, 2026 | 5.94 | 6.71 | 5.88 | 6.38 | 6.38 | -1.09% | 138,524 |
| Jun 4, 2026 | 5.66 | 6.91 | 5.49 | 6.45 | 6.45 | 5.56% | 305,240 |
| Jun 3, 2026 | 4.30 | 6.67 | 4.27 | 6.11 | 6.11 | 31.97% | 1,226,477 |
| Jun 2, 2026 | 7.68 | 7.71 | 4.00 | 4.63 | 4.63 | 8.18% | 13,246,025 |
| Jun 1, 2026 | 3.88 | 4.52 | 3.88 | 4.28 | 4.28 | 10.17% | 2,049,369 |
| May 29, 2026 | 3.65 | 4.08 | 3.58 | 3.89 | 3.89 | 4.44% | 37,998 |
| May 28, 2026 | 3.60 | 3.80 | 3.49 | 3.72 | 3.72 | 3.05% | 63,256 |
| May 27, 2026 | 3.66 | 3.75 | 3.36 | 3.61 | 3.61 | -9.07% | 63,676 |
| May 26, 2026 | 3.79 | 4.35 | 3.47 | 3.97 | 3.97 | 22.19% | 155,214 |
| May 22, 2026 | 3.21 | 3.29 | 3.01 | 3.25 | 3.25 | -1.34% | 54,397 |
| May 21, 2026 | 3.24 | 3.43 | 3.08 | 3.29 | 3.29 | 0.40% | 83,690 |
| May 20, 2026 | 3.08 | 3.33 | 2.95 | 3.28 | 3.28 | 7.86% | 77,087 |
| May 19, 2026 | 3.04 | 3.10 | 2.81 | 3.04 | 3.04 | -9.49% | 67,400 |
| May 18, 2026 | 3.43 | 3.50 | 3.31 | 3.36 | 3.36 | -5.80% | 53,755 |
| May 15, 2026 | 3.99 | 4.05 | 3.47 | 3.57 | 3.57 | -10.87% | 83,594 |
| May 14, 2026 | 4.39 | 4.48 | 3.95 | 4.00 | 4.00 | -9.40% | 51,907 |
| May 13, 2026 | 4.28 | 4.67 | 4.28 | 4.42 | 4.42 | -0.34% | 34,437 |
| May 12, 2026 | 4.64 | 4.82 | 4.10 | 4.43 | 4.43 | -5.34% | 61,377 |
| May 11, 2026 | 5.40 | 5.51 | 4.65 | 4.68 | 4.68 | -11.68% | 95,627 |
| May 8, 2026 | 5.50 | 5.72 | 5.27 | 5.30 | 5.30 | -0.73% | 49,249 |
| May 7, 2026 | 6.80 | 6.83 | 5.23 | 5.34 | 5.34 | -21.47% | 100,241 |
| May 6, 2026 | 6.23 | 6.80 | 6.20 | 6.80 | 6.80 | 2.43% | 50,343 |
| May 5, 2026 | 7.15 | 7.15 | 6.33 | 6.64 | 6.64 | -11.21% | 79,038 |
| May 4, 2026 | 7.52 | 7.77 | 7.20 | 7.48 | 7.48 | -2.07% | 43,591 |
| May 1, 2026 | 7.71 | 7.95 | 7.50 | 7.64 | 7.64 | -4.61% | 36,889 |
| Apr 30, 2026 | 7.69 | 8.10 | 7.20 | 8.00 | 8.00 | 1.73% | 56,114 |
| Apr 29, 2026 | 7.60 | 7.97 | 7.40 | 7.87 | 7.87 | 9.16% | 74,020 |
| Apr 28, 2026 | 8.99 | 9.05 | 6.68 | 7.21 | 7.21 | -34.47% | 271,355 |
| Apr 27, 2026 | 7.62 | 11.00 | 7.35 | 11.00 | 11.00 | 32.95% | 663,241 |
| Apr 24, 2026 | 7.80 | 9.30 | 7.10 | 8.27 | 8.27 | 3.42% | 225,040 |
| Apr 23, 2026 | 8.09 | 8.09 | 7.50 | 8.00 | 8.00 | -2.10% | 56,638 |
| Apr 22, 2026 | 8.35 | 8.50 | 7.90 | 8.17 | 8.17 | -2.71% | 84,343 |