VisionSys AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	1.99	2.35	1.80	2.35	2.35	52.60%	29,801,335
Nov 5, 2026	1.59	1.59	1.51	1.54	1.54	2.67%	7,369
Nov 4, 2026	1.60	1.60	1.50	1.50	1.50	-9.09%	4,148
Nov 3, 2026	1.57	1.65	1.55	1.65	1.65	1.85%	6,412
Nov 2, 2026	1.60	1.67	1.56	1.62	1.62	-2.70%	8,051
Oct 30, 2026	1.71	1.71	1.65	1.67	1.67	-4.58%	13,856
Oct 29, 2026	1.72	1.78	1.72	1.75	1.75	-1.41%	5,009
Oct 28, 2026	1.66	1.77	1.66	1.77	1.77	5.99%	5,328
Oct 27, 2026	1.66	1.78	1.65	1.67	1.67	0.60%	7,643
Oct 26, 2026	1.70	1.70	1.65	1.66	1.66	-6.74%	5,219
Oct 23, 2026	1.76	1.89	1.70	1.78	1.78	2.89%	5,479
Oct 22, 2026	1.89	1.89	1.70	1.73	1.73	-	9,857
Oct 21, 2026	1.79	1.79	1.72	1.73	1.73	-2.26%	8,327
Oct 20, 2026	1.84	1.88	1.72	1.77	1.77	-5.35%	19,322
Oct 19, 2026	1.87	1.96	1.83	1.87	1.87	-2.60%	24,385
Oct 16, 2026	1.95	1.98	1.90	1.92	1.92	-	66,200
Oct 15, 2026	1.92	2.00	1.86	1.92	1.92	-2.54%	22,498
Oct 14, 2026	2.07	2.07	1.91	1.97	1.97	4.23%	68,275
Oct 13, 2026	1.90	1.91	1.85	1.89	1.89	-2.58%	22,948
Oct 12, 2026	1.95	2.02	1.90	1.94	1.94	-	49,757
Oct 9, 2026	2.03	2.06	1.92	1.94	1.94	-5.83%	70,820
Oct 8, 2026	2.09	2.25	2.03	2.06	2.06	-2.37%	185,742
Oct 7, 2026	2.19	2.25	2.10	2.11	2.11	-0.94%	672,446
Oct 6, 2026	2.09	2.13	2.01	2.13	2.13	4.93%	22,505
Oct 5, 2026	2.17	2.19	2.03	2.03	2.03	-8.14%	35,801
Oct 2, 2026	2.26	2.30	2.20	2.21	2.21	-1.78%	25,633
Oct 1, 2026	2.19	2.48	2.19	2.25	2.25	1.81%	22,075
Sep 30, 2026	2.23	2.46	2.05	2.21	2.21	-0.90%	64,434
Sep 29, 2026	2.34	2.35	2.16	2.23	2.23	-4.70%	25,052
Sep 28, 2026	2.58	2.64	2.34	2.34	2.34	-14.60%	55,402
Sep 25, 2026	2.66	3.30	2.66	2.74	2.74	-7.43%	250,793
Sep 24, 2026	2.59	3.04	2.51	2.96	2.96	-18.68%	449,045
Sep 23, 2026	2.01	7.12	1.97	3.64	3.64	83.84%	15,715,592
Sep 22, 2026	2.07	2.07	1.89	1.98	1.98	-4.35%	24,147
Sep 21, 2026	2.25	2.27	2.00	2.07	2.07	-9.61%	34,328
Sep 18, 2026	2.25	2.31	2.22	2.29	2.29	-3.17%	27,071
Sep 17, 2026	2.63	2.70	2.35	2.37	2.37	-8.69%	27,224
Sep 16, 2026	2.77	2.84	2.53	2.59	2.59	-7.83%	68,888
Sep 15, 2026	2.81	2.81	2.81	2.81	2.81	-0.35%	774,744
Sep 14, 2026	2.91	2.91	2.82	2.82	2.82	-2.76%	2,307
Sep 11, 2026	2.91	3.03	2.90	2.90	2.90	-3.33%	4,174
Sep 10, 2026	3.00	3.00	3.00	3.00	3.00	-	2,667
Sep 9, 2026	3.07	3.11	3.00	3.00	3.00	-0.33%	6,578
Sep 8, 2026	3.23	3.23	3.00	3.01	3.01	-8.23%	14,397
Sep 4, 2026	3.28	3.35	3.21	3.28	3.28	0.61%	2,695
Sep 3, 2026	3.25	3.31	3.25	3.26	3.26	0.31%	3,927
Sep 2, 2026	3.30	3.30	3.25	3.25	3.25	-1.52%	1,917
Sep 1, 2026	3.33	3.33	3.24	3.30	3.30	-0.30%	3,845
Aug 31, 2026	3.44	3.44	3.30	3.31	3.31	-3.22%	6,488
Aug 28, 2026	3.42	3.42	3.42	3.42	3.42	1.18%	3,124