VisionSys AI Inc. (VSA)
NASDAQ: VSA · Real-Time Price · USD
0.1454
-0.0429 (-22.78%)
At close: Nov 25, 2025, 4:00 PM EST
0.1370
-0.0084 (-5.78%)
After-hours: Nov 25, 2025, 7:59 PM EST
VisionSys AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 0.17 | 0.17 | 0.13 | 0.15 | 0.15 | -22.78% | 48,215,313 |
| Nov 24, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | 3.29% | 93,758,628 |
| Nov 21, 2025 | 0.24 | 0.25 | 0.18 | 0.18 | 0.18 | -34.54% | 7,008,625 |
| Nov 20, 2025 | 0.18 | 0.30 | 0.17 | 0.28 | 0.28 | 59.05% | 27,611,835 |
| Nov 19, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 3.00% | 23,099,814 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -12.82% | 5,101,772 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -5.20% | 6,421,662 |
| Nov 14, 2025 | 0.21 | 0.22 | 0.18 | 0.21 | 0.21 | -10.95% | 12,950,098 |
| Nov 13, 2025 | 0.31 | 0.31 | 0.20 | 0.23 | 0.23 | -20.34% | 27,245,137 |
| Nov 12, 2025 | 0.32 | 0.32 | 0.24 | 0.29 | 0.29 | -77.69% | 31,203,350 |
| Nov 11, 2025 | 1.76 | 1.80 | 0.95 | 1.30 | 1.30 | -23.98% | 262,335 |
| Nov 10, 2025 | 1.76 | 1.89 | 1.71 | 1.71 | 1.71 | -6.56% | 48,639 |
| Nov 7, 2025 | 2.15 | 2.15 | 1.74 | 1.83 | 1.83 | -16.44% | 134,287 |
| Nov 6, 2025 | 2.37 | 2.49 | 2.19 | 2.19 | 2.19 | -12.05% | 52,271 |
| Nov 5, 2025 | 2.32 | 2.50 | 2.25 | 2.49 | 2.49 | 3.53% | 43,340 |
| Nov 4, 2025 | 2.42 | 2.59 | 2.40 | 2.41 | 2.40 | -5.69% | 30,058 |
| 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 |