VisionSys AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.32	0.34	0.31	0.33	0.33	0.40%	752,736
May 20, 2026	0.31	0.33	0.30	0.33	0.33	7.86%	652,681
May 19, 2026	0.30	0.31	0.28	0.30	0.30	-9.49%	652,520
May 18, 2026	0.34	0.35	0.33	0.34	0.34	-5.80%	421,026
May 15, 2026	0.40	0.40	0.35	0.36	0.36	-10.87%	835,945
May 14, 2026	0.44	0.45	0.39	0.40	0.40	-9.40%	519,076
May 13, 2026	0.43	0.47	0.43	0.44	0.44	-0.34%	344,372
May 12, 2026	0.46	0.48	0.41	0.44	0.44	-5.34%	613,772
May 11, 2026	0.54	0.55	0.47	0.47	0.47	-11.68%	956,271
May 8, 2026	0.55	0.57	0.53	0.53	0.53	-0.73%	492,494
May 7, 2026	0.68	0.68	0.52	0.53	0.53	-21.47%	1,002,410
May 6, 2026	0.62	0.68	0.62	0.68	0.68	2.43%	503,432
May 5, 2026	0.72	0.72	0.63	0.66	0.66	-11.21%	790,380
May 4, 2026	0.75	0.78	0.72	0.75	0.75	-2.07%	435,912
May 1, 2026	0.77	0.79	0.75	0.76	0.76	-4.61%	368,899
Apr 30, 2026	0.77	0.81	0.72	0.80	0.80	1.73%	561,143
Apr 29, 2026	0.76	0.80	0.74	0.79	0.79	9.16%	740,205
Apr 28, 2026	0.90	0.90	0.67	0.72	0.72	-34.47%	2,713,551
Apr 27, 2026	0.76	1.10	0.74	1.10	1.10	32.95%	6,632,417
Apr 24, 2026	0.78	0.93	0.71	0.83	0.83	3.42%	2,250,401
Apr 23, 2026	0.81	0.81	0.75	0.80	0.80	-2.10%	566,384
Apr 22, 2026	0.84	0.85	0.79	0.82	0.82	-2.71%	843,439
Apr 21, 2026	0.85	0.85	0.81	0.84	0.84	-2.20%	691,624
Apr 20, 2026	0.81	0.90	0.78	0.86	0.86	4.12%	2,079,641
Apr 17, 2026	0.79	0.85	0.77	0.82	0.82	-1.76%	1,829,319
Apr 16, 2026	0.84	0.87	0.80	0.84	0.84	4.31%	5,206,175
Apr 15, 2026	0.92	1.20	0.80	0.81	0.81	34.17%	213,582,701
Apr 14, 2026	0.65	0.67	0.60	0.60	0.60	-11.27%	2,518,720
Apr 13, 2026	0.65	0.71	0.64	0.68	0.68	-1.20%	1,696,420
Apr 10, 2026	0.77	0.81	0.68	0.68	0.68	-19.53%	2,101,065
Apr 9, 2026	0.65	0.92	0.64	0.85	0.85	39.88%	24,159,863
Apr 8, 2026	0.70	0.71	0.60	0.61	0.61	-16.70%	958,255
Apr 7, 2026	0.71	0.77	0.66	0.73	0.73	-1.23%	1,519,181
Apr 6, 2026	0.66	0.80	0.65	0.74	0.74	4.01%	3,866,965
Apr 2, 2026	0.50	0.99	0.50	0.71	0.71	39.23%	104,221,107
Apr 1, 2026	0.59	0.59	0.48	0.51	0.51	-14.95%	1,353,191
Mar 31, 2026	0.64	0.66	0.58	0.60	0.60	-12.66%	1,303,004
Mar 30, 2026	0.62	0.70	0.52	0.69	0.69	-9.63%	5,678,916
Mar 27, 2026	1.92	2.90	0.65	0.76	0.76	-44.51%	151,940,849
Mar 26, 2026	0.68	1.69	0.59	1.37	1.37	140.35%	115,032,274
Mar 25, 2026	0.60	0.62	0.57	0.57	0.57	-1.25%	9,654
Mar 24, 2026	0.57	0.61	0.57	0.58	0.58	4.36%	18,883
Mar 23, 2026	0.64	0.67	0.53	0.55	0.55	-14.13%	117,535
Mar 20, 2026	0.66	0.74	0.64	0.64	0.64	-4.02%	58,575
Mar 19, 2026	0.67	0.69	0.65	0.67	0.67	-3.09%	15,816
Mar 18, 2026	0.77	0.77	0.68	0.69	0.69	-11.22%	22,630
Mar 17, 2026	0.80	0.88	0.78	0.78	0.78	-5.77%	39,860
Mar 16, 2026	0.81	0.86	0.81	0.83	0.83	-0.85%	32,134
Mar 13, 2026	0.90	0.90	0.80	0.83	0.83	-8.15%	61,932
Mar 12, 2026	1.02	1.11	0.82	0.91	0.91	-28.43%	293,895