VisionSys AI Inc. (VSA)
NASDAQ: VSA · Real-Time Price · USD
0.0918
-0.0023 (-2.44%)
At close: Dec 5, 2025, 4:00 PM EST
0.0912
-0.0006 (-0.65%)
After-hours: Dec 5, 2025, 7:56 PM EST
VisionSys AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.44% | 14,647,213 |
| Dec 4, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 1.40% | 15,393,116 |
| Dec 3, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.93% | 8,441,545 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -11.94% | 11,397,870 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -5.02% | 12,509,375 |
| Nov 28, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.30% | 10,681,099 |
| Nov 26, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -14.31% | 19,832,740 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.13 | 0.15 | 0.15 | -22.78% | 48,215,313 |
| Nov 24, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | 3.29% | 93,758,628 |
| Nov 21, 2025 | 0.24 | 0.25 | 0.18 | 0.18 | 0.18 | -34.54% | 7,008,625 |
| Nov 20, 2025 | 0.18 | 0.30 | 0.17 | 0.28 | 0.28 | 59.05% | 27,611,835 |
| Nov 19, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 3.00% | 23,099,814 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -12.82% | 5,101,772 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -5.20% | 6,421,662 |
| Nov 14, 2025 | 0.21 | 0.22 | 0.18 | 0.21 | 0.21 | -10.95% | 12,950,098 |
| Nov 13, 2025 | 0.31 | 0.31 | 0.20 | 0.23 | 0.23 | -20.34% | 27,245,137 |
| Nov 12, 2025 | 0.32 | 0.32 | 0.24 | 0.29 | 0.29 | -77.69% | 31,203,350 |
| Nov 11, 2025 | 1.76 | 1.80 | 0.95 | 1.30 | 1.30 | -23.98% | 262,335 |
| Nov 10, 2025 | 1.76 | 1.89 | 1.71 | 1.71 | 1.71 | -6.56% | 48,639 |
| Nov 7, 2025 | 2.15 | 2.15 | 1.74 | 1.83 | 1.83 | -16.44% | 134,287 |
| Nov 6, 2025 | 2.37 | 2.49 | 2.19 | 2.19 | 2.19 | -12.05% | 52,271 |
| Nov 5, 2025 | 2.32 | 2.50 | 2.25 | 2.49 | 2.49 | 3.53% | 43,340 |
| Nov 4, 2025 | 2.42 | 2.59 | 2.40 | 2.41 | 2.40 | -5.69% | 30,058 |
| Nov 3, 2025 | 2.29 | 3.05 | 2.21 | 2.55 | 2.55 | 18.06% | 218,261 |
| Oct 31, 2025 | 2.43 | 2.63 | 2.09 | 2.16 | 2.16 | -13.60% | 282,681 |
| Oct 30, 2025 | 2.68 | 2.69 | 2.36 | 2.50 | 2.50 | -8.49% | 106,579 |
| Oct 29, 2025 | 2.79 | 2.84 | 2.67 | 2.73 | 2.73 | -4.81% | 49,492 |
| Oct 28, 2025 | 2.94 | 2.94 | 2.81 | 2.87 | 2.87 | -1.03% | 18,318 |
| Oct 27, 2025 | 2.86 | 3.00 | 2.79 | 2.90 | 2.90 | 4.32% | 40,505 |
| Oct 24, 2025 | 2.88 | 2.96 | 2.67 | 2.78 | 2.78 | 0.72% | 39,813 |
| Oct 23, 2025 | 2.92 | 2.95 | 2.74 | 2.76 | 2.76 | -0.72% | 6,830 |
| Oct 22, 2025 | 2.89 | 2.95 | 2.65 | 2.78 | 2.78 | -5.44% | 70,134 |
| Oct 21, 2025 | 2.94 | 3.09 | 2.87 | 2.94 | 2.94 | 3.52% | 76,527 |
| Oct 20, 2025 | 2.73 | 2.94 | 2.66 | 2.84 | 2.84 | 4.80% | 79,443 |
| Oct 17, 2025 | 2.93 | 2.96 | 2.67 | 2.71 | 2.71 | -5.24% | 61,768 |
| Oct 16, 2025 | 3.06 | 3.13 | 2.85 | 2.86 | 2.86 | -4.98% | 58,039 |
| Oct 15, 2025 | 3.27 | 3.27 | 3.01 | 3.01 | 3.01 | -8.79% | 28,973 |
| Oct 14, 2025 | 3.06 | 3.30 | 2.96 | 3.30 | 3.30 | 7.84% | 48,470 |
| Oct 13, 2025 | 2.97 | 3.12 | 2.87 | 3.06 | 3.06 | 4.79% | 62,051 |
| Oct 10, 2025 | 2.90 | 3.44 | 2.80 | 2.92 | 2.92 | 5.04% | 134,106 |
| Oct 9, 2025 | 2.93 | 3.06 | 2.72 | 2.78 | 2.78 | -1.42% | 49,220 |
| Oct 8, 2025 | 2.86 | 3.05 | 2.61 | 2.82 | 2.82 | 0.36% | 94,624 |
| Oct 7, 2025 | 2.92 | 3.45 | 2.80 | 2.81 | 2.81 | -4.75% | 242,889 |
| Oct 6, 2025 | 2.98 | 3.11 | 2.87 | 2.95 | 2.95 | -1.67% | 128,591 |
| Oct 3, 2025 | 3.13 | 3.28 | 2.79 | 3.00 | 3.00 | -9.09% | 213,941 |
| 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% | 51,348 |
| 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 |
| Jul 23, 2025 | 1.66 | 1.83 | 1.66 | 1.66 | 1.66 | -0.60% | 32,348 |
| Jul 22, 2025 | 1.83 | 1.88 | 1.62 | 1.67 | 1.67 | -7.22% | 72,786 |
| Jul 21, 2025 | 1.89 | 2.09 | 1.80 | 1.80 | 1.80 | - | 366,814 |
| Jul 18, 2025 | 1.64 | 1.82 | 1.64 | 1.80 | 1.80 | 14.65% | 120,984 |
| Jul 17, 2025 | 1.47 | 1.65 | 1.46 | 1.57 | 1.57 | 10.49% | 87,226 |