VisionSys AI Inc. (VSA)
NASDAQ: VSA · Real-Time Price · USD
1.290
+0.110 (9.32%)
At close: Mar 6, 2026, 4:00 PM EST
1.340
+0.050 (3.89%)
After-hours: Mar 6, 2026, 7:51 PM EST
VisionSys AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.22 | 1.35 | 1.14 | 1.29 | 1.29 | 9.32% | 90,183 |
| Mar 5, 2026 | 1.28 | 1.28 | 1.18 | 1.18 | 1.18 | -5.60% | 28,721 |
| Mar 4, 2026 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -0.79% | 14,657 |
| Mar 3, 2026 | 1.35 | 1.37 | 1.25 | 1.26 | 1.26 | -8.03% | 38,611 |
| Mar 2, 2026 | 1.40 | 1.44 | 1.28 | 1.37 | 1.37 | -2.14% | 31,300 |
| Feb 27, 2026 | 1.51 | 1.51 | 1.39 | 1.40 | 1.40 | -8.50% | 13,078 |
| Feb 26, 2026 | 1.55 | 1.55 | 1.38 | 1.53 | 1.53 | 0.66% | 73,171 |
| Feb 25, 2026 | 1.60 | 1.60 | 1.50 | 1.52 | 1.52 | -1.94% | 31,800 |
| Feb 24, 2026 | 1.64 | 1.64 | 1.51 | 1.55 | 1.55 | -4.32% | 23,552 |
| Feb 23, 2026 | 1.70 | 1.73 | 1.61 | 1.62 | 1.62 | -6.36% | 14,352 |
| Feb 20, 2026 | 1.60 | 1.76 | 1.56 | 1.73 | 1.73 | 7.45% | 39,137 |
| Feb 19, 2026 | 1.67 | 1.68 | 1.59 | 1.61 | 1.61 | 0.63% | 14,893 |
| Feb 18, 2026 | 1.71 | 1.73 | 1.60 | 1.60 | 1.60 | -6.98% | 10,572 |
| Feb 17, 2026 | 1.65 | 1.78 | 1.65 | 1.72 | 1.72 | -1.15% | 10,525 |
| Feb 13, 2026 | 1.59 | 1.74 | 1.55 | 1.74 | 1.74 | 14.47% | 80,324 |
| Feb 12, 2026 | 1.51 | 1.63 | 1.50 | 1.52 | 1.52 | -8.71% | 46,186 |
| Feb 11, 2026 | 1.79 | 1.79 | 1.65 | 1.67 | 1.67 | -6.72% | 15,862 |
| 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 |
| Nov 28, 2025 | 6.72 | 6.72 | 5.61 | 5.78 | 5.78 | -7.30% | 226,711 |
| Nov 26, 2025 | 6.50 | 6.85 | 5.94 | 6.23 | 6.23 | -14.31% | 423,621 |
| Nov 25, 2025 | 8.25 | 8.25 | 6.58 | 7.27 | 7.27 | -22.78% | 1,000,588 |
| Nov 24, 2025 | 10.09 | 10.64 | 9.33 | 9.42 | 9.42 | 3.29% | 1,881,944 |
| Nov 21, 2025 | 11.96 | 12.43 | 9.11 | 9.12 | 9.12 | -34.54% | 151,862 |
| Nov 20, 2025 | 9.07 | 15.00 | 8.61 | 13.93 | 13.93 | 59.05% | 561,168 |
| Nov 19, 2025 | 9.43 | 9.49 | 8.41 | 8.76 | 8.76 | 3.00% | 461,996 |
| Nov 18, 2025 | 9.75 | 9.75 | 8.25 | 8.50 | 8.50 | -12.82% | 102,035 |
| Nov 17, 2025 | 10.20 | 10.20 | 9.50 | 9.75 | 9.75 | -5.20% | 128,433 |
| Nov 14, 2025 | 10.33 | 10.80 | 8.90 | 10.29 | 10.29 | -10.95% | 259,001 |
| Nov 13, 2025 | 15.50 | 15.50 | 10.00 | 11.55 | 11.55 | -20.34% | 544,902 |
| Nov 12, 2025 | 16.08 | 16.10 | 12.20 | 14.50 | 14.50 | -77.69% | 624,067 |
| Nov 11, 2025 | 88.00 | 90.00 | 47.56 | 65.00 | 65.00 | -23.98% | 5,246 |
| Nov 10, 2025 | 88.00 | 94.50 | 85.50 | 85.50 | 85.50 | -6.56% | 972 |
| Nov 7, 2025 | 107.50 | 107.50 | 87.00 | 91.50 | 91.50 | -16.44% | 2,685 |
| Nov 6, 2025 | 118.50 | 124.50 | 109.50 | 109.50 | 109.50 | -12.05% | 1,045 |
| Nov 5, 2025 | 116.00 | 124.75 | 112.50 | 124.50 | 124.50 | 3.54% | 866 |
| Nov 4, 2025 | 121.00 | 129.50 | 120.00 | 120.24 | 120.24 | -5.69% | 601 |
| Nov 3, 2025 | 114.50 | 152.50 | 110.50 | 127.50 | 127.50 | 18.06% | 4,365 |
| Oct 31, 2025 | 121.50 | 131.50 | 104.27 | 108.00 | 108.00 | -13.60% | 5,653 |
| Oct 30, 2025 | 134.01 | 134.50 | 118.00 | 125.00 | 125.00 | -8.50% | 2,131 |
| Oct 29, 2025 | 139.33 | 141.75 | 133.50 | 136.62 | 136.62 | -4.80% | 989 |
| Oct 28, 2025 | 147.00 | 147.01 | 140.50 | 143.50 | 143.50 | -1.03% | 366 |
| Oct 27, 2025 | 143.00 | 150.00 | 139.50 | 145.00 | 145.00 | 4.32% | 810 |
| Oct 24, 2025 | 144.00 | 148.00 | 133.50 | 139.00 | 139.00 | 0.72% | 796 |
| Oct 23, 2025 | 146.09 | 147.59 | 137.17 | 138.01 | 138.01 | -0.72% | 136 |
| Oct 22, 2025 | 144.50 | 147.50 | 132.50 | 139.00 | 139.00 | -5.44% | 1,402 |
| Oct 21, 2025 | 147.00 | 154.50 | 143.50 | 147.00 | 147.00 | 3.52% | 1,530 |
| Oct 20, 2025 | 136.50 | 147.00 | 133.01 | 142.00 | 142.00 | 4.80% | 1,588 |
| Oct 17, 2025 | 146.50 | 147.77 | 133.50 | 135.50 | 135.50 | -5.24% | 1,235 |
| Oct 16, 2025 | 153.00 | 156.50 | 142.25 | 143.00 | 143.00 | -4.98% | 1,160 |
| Oct 15, 2025 | 163.50 | 163.50 | 150.50 | 150.50 | 150.50 | -8.79% | 579 |
| Oct 14, 2025 | 153.00 | 165.00 | 147.79 | 165.00 | 165.00 | 7.84% | 969 |
| Oct 13, 2025 | 148.50 | 156.00 | 143.50 | 153.00 | 153.00 | 4.79% | 1,241 |