VisionSys AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	1.71	1.71	1.65	1.65	-	-7.56%	15,841
Feb 10, 2026	1.84	1.86	1.68	1.79	1.79	-6.54%	28,536
Feb 9, 2026	1.75	2.01	1.73	1.91	1.91	11.05%	33,529
Feb 6, 2026	1.56	1.72	1.51	1.72	1.72	10.97%	14,255
Feb 5, 2026	1.85	1.85	1.43	1.55	1.55	-16.22%	122,794
Feb 4, 2026	2.07	2.07	1.74	1.85	1.85	-9.76%	49,707
Feb 3, 2026	2.30	2.32	1.99	2.05	2.05	-12.39%	110,976
Feb 2, 2026	2.68	2.79	2.30	2.34	2.34	-17.61%	67,361
Jan 30, 2026	2.45	2.98	2.45	2.84	2.84	19.33%	621,795
Jan 29, 2026	2.33	2.45	2.33	2.38	2.38	1.71%	30,794
Jan 28, 2026	2.42	2.54	2.34	2.34	2.34	-5.26%	20,889
Jan 27, 2026	2.51	2.70	2.45	2.47	2.47	-5.36%	66,070
Jan 26, 2026	2.54	3.37	2.38	2.61	2.61	9.21%	704,388
Jan 23, 2026	2.33	2.50	2.32	2.39	2.39	3.02%	29,792
Jan 22, 2026	2.32	2.44	2.30	2.32	2.32	-0.85%	20,675
Jan 21, 2026	2.65	2.72	2.32	2.34	2.34	-7.87%	50,636
Jan 20, 2026	2.81	3.18	2.54	2.54	2.54	-4.15%	94,162
Jan 16, 2026	2.50	2.84	2.50	2.65	2.65	1.15%	47,431
Jan 15, 2026	2.25	2.72	2.25	2.62	2.62	13.91%	64,120
Jan 14, 2026	2.31	2.42	2.26	2.30	2.30	-0.86%	19,220
Jan 13, 2026	2.32	2.35	2.30	2.32	2.32	-1.28%	19,175
Jan 12, 2026	2.29	2.45	2.22	2.35	2.35	0.43%	19,746
Jan 9, 2026	2.40	2.40	2.34	2.34	2.34	-	14,029
Jan 8, 2026	2.35	2.55	2.33	2.34	2.34	-2.90%	36,080
Jan 7, 2026	2.26	2.46	2.18	2.41	2.41	6.17%	30,830
Jan 6, 2026	2.37	2.48	2.23	2.27	2.27	-8.84%	45,597
Jan 5, 2026	2.43	2.62	2.42	2.49	2.49	1.22%	31,124
Jan 2, 2026	2.38	2.55	2.37	2.46	2.46	1.23%	36,359
Dec 31, 2025	2.65	2.65	2.37	2.43	2.43	-5.45%	56,685
Dec 30, 2025	2.73	2.82	2.50	2.57	2.57	-6.88%	39,286
Dec 29, 2025	2.67	2.90	2.67	2.76	2.76	2.22%	42,051
Dec 26, 2025	2.68	2.93	2.65	2.70	2.70	-2.17%	48,558
Dec 24, 2025	3.08	3.08	2.65	2.76	2.76	-13.48%	72,038
Dec 23, 2025	3.36	3.40	3.11	3.19	3.19	-13.08%	101,351
Dec 22, 2025	3.39	3.91	3.18	3.67	3.67	4.11%	150,389
Dec 19, 2025	3.50	3.53	3.08	3.53	3.53	0.57%	199,568
Dec 18, 2025	4.71	4.86	2.50	3.51	3.51	-26.37%	460,984
Dec 17, 2025	5.03	5.04	4.73	4.76	4.76	-5.84%	44,138
Dec 16, 2025	5.10	5.12	4.58	5.06	5.06	-7.84%	44,613
Dec 15, 2025	4.87	5.70	4.67	5.49	5.49	7.02%	177,828
Dec 12, 2025	4.98	5.13	4.63	5.13	5.13	-4.21%	123,854
Dec 11, 2025	4.33	5.70	4.19	5.35	5.35	21.73%	355,230
Dec 10, 2025	4.84	5.04	4.01	4.40	4.40	-6.98%	184,393
Dec 9, 2025	4.75	5.07	4.63	4.73	4.73	-7.35%	182,972
Dec 8, 2025	4.65	5.13	4.64	5.10	5.10	11.11%	251,241
Dec 5, 2025	4.79	5.00	4.40	4.59	4.59	-2.44%	306,412
Dec 4, 2025	4.99	4.99	4.51	4.71	4.71	1.40%	313,696
Dec 3, 2025	5.00	5.11	4.61	4.64	4.64	-3.93%	174,833
Dec 2, 2025	5.35	5.35	4.51	4.83	4.83	-11.94%	239,171
Dec 1, 2025	5.90	5.90	5.16	5.49	5.49	-5.02%	261,279