VisionSys AI Inc. (VSA)
NASDAQ: VSA · Real-Time Price · USD
4.140
+0.891 (27.42%)
May 26, 2026, 2:39 PM EDT - Market open
VisionSys AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.79 | 4.10 | 3.47 | 3.97 | - | 22.19% | 120,555 |
| 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 |
| May 14, 2026 | 4.39 | 4.48 | 3.95 | 4.00 | 4.00 | -9.40% | 51,907 |
| May 13, 2026 | 4.28 | 4.67 | 4.28 | 4.42 | 4.42 | -0.34% | 34,437 |
| May 12, 2026 | 4.64 | 4.82 | 4.10 | 4.43 | 4.43 | -5.34% | 61,377 |
| May 11, 2026 | 5.40 | 5.51 | 4.65 | 4.68 | 4.68 | -11.68% | 95,627 |
| May 8, 2026 | 5.50 | 5.72 | 5.27 | 5.30 | 5.30 | -0.73% | 49,249 |
| May 7, 2026 | 6.80 | 6.83 | 5.23 | 5.34 | 5.34 | -21.47% | 100,241 |
| May 6, 2026 | 6.23 | 6.80 | 6.20 | 6.80 | 6.80 | 2.43% | 50,343 |
| May 5, 2026 | 7.15 | 7.15 | 6.33 | 6.64 | 6.64 | -11.21% | 79,038 |
| May 4, 2026 | 7.52 | 7.77 | 7.20 | 7.48 | 7.48 | -2.07% | 43,591 |
| May 1, 2026 | 7.71 | 7.95 | 7.50 | 7.64 | 7.64 | -4.61% | 36,889 |
| Apr 30, 2026 | 7.69 | 8.10 | 7.20 | 8.00 | 8.00 | 1.73% | 56,114 |
| Apr 29, 2026 | 7.60 | 7.97 | 7.40 | 7.87 | 7.87 | 9.16% | 74,020 |
| Apr 28, 2026 | 8.99 | 9.05 | 6.68 | 7.21 | 7.21 | -34.47% | 271,355 |
| Apr 27, 2026 | 7.62 | 11.00 | 7.35 | 11.00 | 11.00 | 32.95% | 663,241 |
| Apr 24, 2026 | 7.80 | 9.30 | 7.10 | 8.27 | 8.27 | 3.42% | 225,040 |
| Apr 23, 2026 | 8.09 | 8.09 | 7.50 | 8.00 | 8.00 | -2.10% | 56,638 |
| Apr 22, 2026 | 8.35 | 8.50 | 7.90 | 8.17 | 8.17 | -2.71% | 84,343 |
| Apr 21, 2026 | 8.55 | 8.55 | 8.07 | 8.40 | 8.40 | -2.20% | 69,162 |
| Apr 20, 2026 | 8.08 | 9.00 | 7.80 | 8.59 | 8.59 | 4.12% | 207,964 |
| Apr 17, 2026 | 7.93 | 8.49 | 7.67 | 8.25 | 8.25 | -1.76% | 182,931 |
| Apr 16, 2026 | 8.44 | 8.68 | 8.01 | 8.40 | 8.40 | 4.31% | 520,617 |
| Apr 15, 2026 | 9.23 | 12.00 | 8.04 | 8.05 | 8.05 | 34.17% | 21,358,270 |
| Apr 14, 2026 | 6.50 | 6.68 | 6.00 | 6.00 | 6.00 | -11.27% | 251,872 |
| Apr 13, 2026 | 6.46 | 7.14 | 6.40 | 6.76 | 6.76 | -1.20% | 169,642 |
| Apr 10, 2026 | 7.66 | 8.15 | 6.75 | 6.84 | 6.84 | -19.53% | 210,106 |
| Apr 9, 2026 | 6.50 | 9.20 | 6.35 | 8.51 | 8.51 | 39.88% | 2,415,986 |
| Apr 8, 2026 | 6.95 | 7.08 | 5.99 | 6.08 | 6.08 | -16.70% | 95,825 |
| Apr 7, 2026 | 7.05 | 7.75 | 6.62 | 7.30 | 7.30 | -1.23% | 151,918 |
| Apr 6, 2026 | 6.60 | 8.03 | 6.50 | 7.39 | 7.39 | 4.01% | 386,696 |
| Apr 2, 2026 | 5.04 | 9.90 | 5.00 | 7.11 | 7.11 | 39.23% | 10,422,110 |
| Apr 1, 2026 | 5.94 | 5.94 | 4.77 | 5.10 | 5.10 | -14.95% | 135,319 |
| Mar 31, 2026 | 6.39 | 6.64 | 5.82 | 6.00 | 6.00 | -12.66% | 130,300 |
| Mar 30, 2026 | 6.20 | 7.03 | 5.22 | 6.87 | 6.87 | -9.63% | 567,891 |
| Mar 27, 2026 | 19.15 | 29.00 | 6.51 | 7.60 | 7.60 | -44.51% | 15,194,084 |
| Mar 26, 2026 | 6.75 | 16.90 | 5.88 | 13.70 | 13.70 | 140.35% | 11,503,227 |
| Mar 25, 2026 | 6.05 | 6.24 | 5.70 | 5.70 | 5.70 | -1.25% | 965 |
| Mar 24, 2026 | 5.71 | 6.09 | 5.70 | 5.77 | 5.77 | 4.37% | 1,888 |
| Mar 23, 2026 | 6.44 | 6.70 | 5.33 | 5.53 | 5.53 | -14.14% | 11,753 |
| Mar 20, 2026 | 6.64 | 7.40 | 6.40 | 6.44 | 6.44 | -4.02% | 5,857 |
| Mar 19, 2026 | 6.70 | 6.93 | 6.49 | 6.71 | 6.71 | -3.09% | 1,581 |
| Mar 18, 2026 | 7.74 | 7.74 | 6.82 | 6.93 | 6.93 | -11.22% | 2,263 |
| Mar 17, 2026 | 7.95 | 8.80 | 7.80 | 7.80 | 7.80 | -5.77% | 3,986 |
| Mar 16, 2026 | 8.10 | 8.62 | 8.10 | 8.28 | 8.28 | -0.85% | 3,213 |