VisionSys AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.75	0.78	0.72	0.75	0.75	-2.07%	412,611
May 1, 2026	0.77	0.79	0.75	0.76	0.76	-4.61%	345,935
Apr 30, 2026	0.77	0.81	0.72	0.80	0.80	1.73%	527,179
Apr 29, 2026	0.76	0.80	0.74	0.79	0.79	9.16%	731,417
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
Mar 11, 2026	1.23	1.31	1.23	1.27	1.27	3.25%	785,222
Mar 10, 2026	1.28	1.29	1.23	1.23	1.23	-3.15%	5,153
Mar 9, 2026	1.31	1.33	1.25	1.27	1.27	-1.55%	24,620
Mar 6, 2026	1.22	1.35	1.14	1.29	1.29	9.32%	95,609
Mar 5, 2026	1.28	1.28	1.18	1.18	1.18	-5.60%	29,018
Mar 4, 2026	1.26	1.29	1.25	1.25	1.25	-0.79%	15,034
Mar 3, 2026	1.35	1.37	1.25	1.26	1.26	-8.03%	38,809
Mar 2, 2026	1.40	1.44	1.28	1.37	1.37	-2.14%	33,019
Feb 27, 2026	1.51	1.51	1.39	1.40	1.40	-8.50%	13,156
Feb 26, 2026	1.55	1.55	1.38	1.53	1.53	0.66%	78,983
Feb 25, 2026	1.60	1.60	1.50	1.52	1.52	-1.94%	34,343
Feb 24, 2026	1.64	1.64	1.51	1.55	1.55	-4.32%	24,128
Feb 23, 2026	1.70	1.73	1.61	1.62	1.62	-6.36%	14,379