VisionSys AI Inc. (VSA)
NASDAQ: VSA · Real-Time Price · USD
3.040
-0.210 (-6.46%)
At close: Jul 28, 2026, 4:00 PM EDT
3.050
+0.010 (0.33%)
After-hours: Jul 28, 2026, 7:34 PM EDT
VisionSys AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.38 | 3.38 | 3.01 | 3.04 | 3.04 | -6.46% | 17,699 |
| Jul 27, 2026 | 3.54 | 3.54 | 3.25 | 3.25 | 3.25 | -5.52% | 18,136 |
| Jul 24, 2026 | 3.74 | 3.74 | 3.42 | 3.44 | 3.44 | -5.23% | 13,369 |
| Jul 23, 2026 | 3.57 | 3.80 | 3.54 | 3.63 | 3.63 | -1.89% | 35,287 |
| Jul 22, 2026 | 3.23 | 3.77 | 3.22 | 3.70 | 3.70 | 10.45% | 71,718 |
| Jul 21, 2026 | 3.28 | 3.48 | 3.21 | 3.35 | 3.35 | -0.30% | 20,941 |
| Jul 20, 2026 | 3.43 | 3.66 | 3.35 | 3.36 | 3.36 | -9.19% | 30,238 |
| Jul 17, 2026 | 3.43 | 3.70 | 3.29 | 3.70 | 3.70 | -3.14% | 48,481 |
| Jul 16, 2026 | 3.41 | 3.82 | 3.15 | 3.82 | 3.82 | 17.90% | 584,368 |
| Jul 15, 2026 | 2.91 | 3.80 | 2.76 | 3.24 | 3.24 | 9.09% | 4,980,626 |
| Jul 14, 2026 | 3.34 | 3.34 | 2.97 | 2.97 | 2.97 | -7.19% | 8,463 |
| Jul 13, 2026 | 3.75 | 3.75 | 3.20 | 3.20 | 3.20 | -3.61% | 7,921 |
| Jul 10, 2026 | 3.34 | 3.62 | 3.21 | 3.32 | 3.32 | -2.92% | 10,659 |
| Jul 9, 2026 | 3.67 | 3.67 | 3.31 | 3.42 | 3.42 | -6.81% | 14,221 |
| Jul 8, 2026 | 3.67 | 3.67 | 3.60 | 3.67 | 3.67 | -4.30% | 3,539 |
| Jul 7, 2026 | 3.87 | 3.87 | 3.82 | 3.84 | 3.84 | -2.66% | 3,413 |
| Jul 6, 2026 | 4.01 | 4.01 | 3.84 | 3.94 | 3.94 | -2.48% | 11,267 |
| Jul 2, 2026 | 4.09 | 4.14 | 3.85 | 4.04 | 4.04 | -3.35% | 14,177 |
| Jul 1, 2026 | 4.01 | 4.20 | 3.98 | 4.18 | 4.18 | 2.08% | 19,339 |
| Jun 30, 2026 | 4.27 | 4.28 | 3.98 | 4.10 | 4.10 | -4.32% | 12,089 |
| Jun 29, 2026 | 4.12 | 4.30 | 4.01 | 4.28 | 4.28 | 1.42% | 11,346 |
| Jun 26, 2026 | 4.04 | 4.30 | 3.95 | 4.22 | 4.22 | 5.24% | 24,907 |
| Jun 25, 2026 | 4.16 | 4.16 | 4.00 | 4.01 | 4.01 | -4.07% | 18,369 |
| Jun 24, 2026 | 4.20 | 4.30 | 4.10 | 4.18 | 4.18 | -2.34% | 13,829 |
| Jun 23, 2026 | 4.19 | 4.29 | 4.14 | 4.28 | 4.28 | 0.94% | 24,725 |
| Jun 22, 2026 | 4.50 | 4.57 | 4.01 | 4.24 | 4.24 | -7.42% | 31,885 |
| Jun 18, 2026 | 4.93 | 4.93 | 4.50 | 4.58 | 4.58 | -5.57% | 36,166 |
| Jun 17, 2026 | 4.98 | 5.00 | 4.80 | 4.85 | 4.85 | -3.00% | 38,857 |
| Jun 16, 2026 | 4.92 | 5.08 | 4.85 | 5.00 | 5.00 | 1.01% | 45,404 |
| Jun 15, 2026 | 4.74 | 5.12 | 4.71 | 4.95 | 4.95 | 8.08% | 100,887 |
| Jun 12, 2026 | 4.32 | 4.72 | 4.32 | 4.58 | 4.58 | 5.05% | 110,333 |
| Jun 11, 2026 | 4.65 | 4.73 | 4.13 | 4.36 | 4.36 | -9.17% | 1,989,121 |
| Jun 10, 2026 | 4.38 | 4.97 | 4.34 | 4.80 | 4.80 | 8.11% | 162,351 |
| Jun 9, 2026 | 4.44 | 5.30 | 4.08 | 4.44 | 4.44 | 0.68% | 976,591 |
| Jun 8, 2026 | 6.27 | 6.28 | 4.30 | 4.41 | 4.41 | -30.88% | 2,136,128 |
| Jun 5, 2026 | 5.94 | 6.71 | 5.88 | 6.38 | 6.38 | -1.09% | 138,524 |
| Jun 4, 2026 | 5.66 | 6.91 | 5.49 | 6.45 | 6.45 | 5.56% | 305,240 |
| Jun 3, 2026 | 4.30 | 6.67 | 4.27 | 6.11 | 6.11 | 31.97% | 1,226,477 |
| Jun 2, 2026 | 7.68 | 7.71 | 4.00 | 4.63 | 4.63 | 8.18% | 13,246,025 |
| Jun 1, 2026 | 3.88 | 4.52 | 3.88 | 4.28 | 4.28 | 10.17% | 2,049,369 |
| May 29, 2026 | 3.65 | 4.08 | 3.58 | 3.89 | 3.89 | 4.44% | 37,998 |
| May 28, 2026 | 3.60 | 3.80 | 3.49 | 3.72 | 3.72 | 3.05% | 63,256 |
| May 27, 2026 | 3.66 | 3.75 | 3.36 | 3.61 | 3.61 | -9.07% | 63,676 |
| May 26, 2026 | 3.79 | 4.35 | 3.47 | 3.97 | 3.97 | 22.19% | 155,214 |
| May 22, 2026 | 3.21 | 3.29 | 3.01 | 3.25 | 3.25 | -1.34% | 54,397 |
| May 21, 2026 | 3.24 | 3.43 | 3.08 | 3.29 | 3.29 | 0.40% | 83,690 |
| May 20, 2026 | 3.08 | 3.33 | 2.95 | 3.28 | 3.28 | 7.86% | 77,087 |
| May 19, 2026 | 3.04 | 3.10 | 2.81 | 3.04 | 3.04 | -9.49% | 67,400 |
| May 18, 2026 | 3.43 | 3.50 | 3.31 | 3.36 | 3.36 | -5.80% | 53,755 |
| May 15, 2026 | 3.99 | 4.05 | 3.47 | 3.57 | 3.57 | -10.87% | 83,594 |