VisionSys AI Inc. (VSA)
NASDAQ: VSA · Real-Time Price · USD
3.000
-0.300 (-9.09%)
At close: Oct 3, 2025, 4:00 PM EDT
2.970
-0.030 (-1.00%)
After-hours: Oct 3, 2025, 4:11 PM EDT
VisionSys AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 2.64 | 3.00 | 2.56 | 2.62 | 2.62 | 4.60% | 159,117 |
| Sep 15, 2025 | 4.20 | 4.24 | 2.25 | 2.50 | 2.50 | -37.66% | 509,443 |
| Sep 12, 2025 | 3.48 | 4.14 | 3.41 | 4.01 | 4.01 | 16.23% | 168,795 |
| Sep 11, 2025 | 3.20 | 3.68 | 3.20 | 3.45 | 3.45 | 12.56% | 221,006 |
| Sep 10, 2025 | 3.15 | 3.19 | 3.00 | 3.07 | 3.07 | 2.17% | 207,333 |
| Sep 9, 2025 | 2.40 | 3.14 | 2.39 | 3.00 | 3.00 | 25.00% | 386,898 |
| Sep 8, 2025 | 2.19 | 2.40 | 1.95 | 2.40 | 2.40 | 13.21% | 187,125 |
| Sep 5, 2025 | 2.15 | 2.39 | 2.04 | 2.12 | 2.12 | 0.95% | 82,237 |
| Sep 4, 2025 | 2.00 | 2.10 | 1.95 | 2.10 | 2.10 | 6.06% | 44,271 |
| Sep 3, 2025 | 1.92 | 1.99 | 1.91 | 1.98 | 1.98 | 3.66% | 49,475 |
| Sep 2, 2025 | 1.87 | 1.95 | 1.87 | 1.91 | 1.91 | 1.60% | 12,510 |
| Aug 29, 2025 | 1.90 | 1.91 | 1.85 | 1.88 | 1.88 | 0.80% | 11,326 |
| Aug 28, 2025 | 1.95 | 1.95 | 1.81 | 1.87 | 1.87 | -1.32% | 11,647 |
| Aug 27, 2025 | 1.90 | 1.94 | 1.81 | 1.89 | 1.89 | -0.53% | 17,584 |
| Aug 26, 2025 | 1.88 | 1.99 | 1.79 | 1.90 | 1.90 | 1.33% | 39,552 |
| Aug 25, 2025 | 1.98 | 1.98 | 1.77 | 1.88 | 1.88 | 0.81% | 58,244 |
| Aug 22, 2025 | 1.82 | 1.93 | 1.66 | 1.86 | 1.86 | 10.71% | 111,529 |
| Aug 21, 2025 | 1.69 | 1.85 | 1.64 | 1.68 | 1.68 | 0.60% | 78,516 |
| Aug 20, 2025 | 1.58 | 1.70 | 1.58 | 1.67 | 1.67 | 3.73% | 18,205 |
| Aug 19, 2025 | 1.64 | 1.71 | 1.56 | 1.61 | 1.61 | -3.01% | 87,133 |
| Aug 18, 2025 | 1.56 | 1.66 | 1.56 | 1.66 | 1.66 | 3.75% | 14,253 |
| Aug 15, 2025 | 1.57 | 1.72 | 1.57 | 1.60 | 1.60 | -1.23% | 86,901 |
| Aug 14, 2025 | 1.63 | 1.75 | 1.55 | 1.62 | 1.62 | -3.57% | 161,986 |
| Aug 13, 2025 | 1.80 | 1.82 | 1.64 | 1.68 | 1.68 | -1.98% | 90,181 |
| Aug 12, 2025 | 1.70 | 1.88 | 1.67 | 1.71 | 1.71 | -4.25% | 120,174 |
| Aug 11, 2025 | 1.75 | 1.90 | 1.63 | 1.79 | 1.79 | 2.87% | 52,564 |
| Aug 8, 2025 | 1.76 | 1.79 | 1.65 | 1.74 | 1.74 | -0.57% | 52,410 |
| Aug 7, 2025 | 1.68 | 1.90 | 1.68 | 1.75 | 1.75 | 5.42% | 105,542 |
| Aug 6, 2025 | 1.47 | 1.75 | 1.47 | 1.66 | 1.66 | 14.48% | 178,618 |
| Aug 5, 2025 | 1.37 | 1.49 | 1.37 | 1.45 | 1.45 | 1.68% | 33,949 |
| Aug 4, 2025 | 1.40 | 1.46 | 1.31 | 1.43 | 1.43 | 2.59% | 151,648 |
| Aug 1, 2025 | 1.40 | 1.51 | 1.36 | 1.39 | 1.39 | 2.21% | 171,076 |
| Jul 31, 2025 | 1.26 | 1.44 | 1.23 | 1.36 | 1.36 | 8.80% | 123,595 |
| Jul 30, 2025 | 1.23 | 1.42 | 1.19 | 1.25 | 1.25 | -1.57% | 83,943 |
| Jul 29, 2025 | 1.27 | 1.33 | 1.24 | 1.27 | 1.27 | -1.55% | 54,741 |
| Jul 28, 2025 | 1.27 | 1.35 | 1.20 | 1.29 | 1.29 | 1.57% | 150,258 |
| Jul 25, 2025 | 1.45 | 1.51 | 1.27 | 1.27 | 1.27 | -11.81% | 81,224 |
| Jul 24, 2025 | 1.65 | 1.71 | 1.39 | 1.44 | 1.44 | -13.25% | 58,738 |