Skip to main content
VisionSys AI Inc. (VSA)
NASDAQ: VSA · Real-Time Price · USD
0.721
-0.379 (-34.47%)
At close: Apr 28, 2026, 4:00 PM EDT
0.750
+0.029 (4.05%)
After-hours: Apr 28, 2026, 7:59 PM EDT

VisionSys AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.900.900.670.720.72-34.47%2,688,951
Apr 27, 20260.761.100.741.101.1032.95%6,632,417
Apr 24, 20260.780.930.710.830.833.42%2,250,401
Apr 23, 20260.810.810.750.800.80-2.10%566,384
Apr 22, 20260.840.850.790.820.82-2.71%843,439
Apr 21, 20260.850.850.810.840.84-2.20%691,624
Apr 20, 20260.810.900.780.860.864.12%2,079,641
Apr 17, 20260.790.850.770.820.82-1.76%1,829,319
Apr 16, 20260.840.870.800.840.844.31%5,206,175
Apr 15, 20260.921.200.800.810.8134.17%213,582,701
Apr 14, 20260.650.670.600.600.60-11.27%2,518,720
Apr 13, 20260.650.710.640.680.68-1.20%1,696,420
Apr 10, 20260.770.810.680.680.68-19.53%2,101,065
Apr 9, 20260.650.920.640.850.8539.88%24,159,863
Apr 8, 20260.700.710.600.610.61-16.70%958,255
Apr 7, 20260.710.770.660.730.73-1.23%1,519,181
Apr 6, 20260.660.800.650.740.744.01%3,866,965
Apr 2, 20260.500.990.500.710.7139.23%104,221,107
Apr 1, 20260.590.590.480.510.51-14.95%1,353,191
Mar 31, 20260.640.660.580.600.60-12.66%1,303,004
Mar 30, 20260.620.700.520.690.69-9.63%5,678,916
Mar 27, 20261.922.900.650.760.76-44.51%151,940,849
Mar 26, 20260.681.690.591.371.37140.35%115,032,274
Mar 25, 20260.600.620.570.570.57-1.25%9,654
Mar 24, 20260.570.610.570.580.584.36%18,883
Mar 23, 20260.640.670.530.550.55-14.13%117,535
Mar 20, 20260.660.740.640.640.64-4.02%58,575
Mar 19, 20260.670.690.650.670.67-3.09%15,816
Mar 18, 20260.770.770.680.690.69-11.22%22,630
Mar 17, 20260.800.880.780.780.78-5.77%39,860
Mar 16, 20260.810.860.810.830.83-0.85%32,134
Mar 13, 20260.900.900.800.830.83-8.15%61,932
Mar 12, 20261.021.110.820.910.91-28.43%293,895
Mar 11, 20261.231.311.231.271.273.25%785,222
Mar 10, 20261.281.291.231.231.23-3.15%5,153
Mar 9, 20261.311.331.251.271.27-1.55%24,620
Mar 6, 20261.221.351.141.291.299.32%95,609
Mar 5, 20261.281.281.181.181.18-5.60%29,018
Mar 4, 20261.261.291.251.251.25-0.79%15,034
Mar 3, 20261.351.371.251.261.26-8.03%38,809
Mar 2, 20261.401.441.281.371.37-2.14%33,019
Feb 27, 20261.511.511.391.401.40-8.50%13,156
Feb 26, 20261.551.551.381.531.530.66%78,983
Feb 25, 20261.601.601.501.521.52-1.94%34,343
Feb 24, 20261.641.641.511.551.55-4.32%24,128
Feb 23, 20261.701.731.611.621.62-6.36%14,379
Feb 20, 20261.601.761.561.731.737.45%39,305
Feb 19, 20261.671.681.591.611.610.63%15,091
Feb 18, 20261.711.731.601.601.60-6.98%11,286
Feb 17, 20261.651.781.651.721.72-1.15%10,526
Feb 13, 20261.591.741.551.741.7414.47%81,959
Feb 12, 20261.511.631.501.521.52-8.71%46,543
Feb 11, 20261.791.791.651.671.67-6.72%16,858
Feb 10, 20261.841.861.681.791.79-6.54%28,894
Feb 9, 20261.752.011.731.911.9111.05%33,712
Feb 6, 20261.561.721.511.721.7210.97%14,304
Feb 5, 20261.851.851.431.551.55-16.22%124,863
Feb 4, 20262.072.071.741.851.85-9.76%49,947
Feb 3, 20262.302.321.992.052.05-12.39%112,360
Feb 2, 20262.682.792.302.342.34-17.61%67,771
Jan 30, 20262.452.982.452.842.8419.33%638,916
Jan 29, 20262.332.452.332.382.381.71%31,997
Jan 28, 20262.422.542.342.342.34-5.26%21,298
Jan 27, 20262.512.702.452.472.47-5.36%67,403
Jan 26, 20262.543.372.382.612.619.21%710,103
Jan 23, 20262.332.502.322.392.393.02%689,846
Jan 22, 20262.322.442.302.322.32-0.85%21,268
Jan 21, 20262.652.722.322.342.34-7.87%52,174
Jan 20, 20262.813.182.542.542.54-4.15%94,175
Jan 16, 20262.502.842.502.652.651.15%48,350
Jan 15, 20262.252.722.252.622.6213.91%65,792
Jan 14, 20262.312.422.262.302.30-0.86%19,414
Jan 13, 20262.322.352.302.322.32-1.28%24,928
Jan 12, 20262.292.452.222.352.350.43%20,028
Jan 9, 20262.402.402.342.342.34-14,600
Jan 8, 20262.352.552.332.342.34-2.90%36,219
Jan 7, 20262.262.462.182.412.416.17%31,233
Jan 6, 20262.372.482.232.272.27-8.84%46,427
Jan 5, 20262.432.622.422.492.491.22%31,124
Jan 2, 20262.382.552.372.462.461.23%41,792
Dec 31, 20252.652.652.372.432.43-5.45%58,791
Dec 30, 20252.732.822.502.572.57-6.88%39,943
Dec 29, 20252.672.902.672.762.762.22%43,016
Dec 26, 20252.682.932.652.702.70-2.17%50,730
Dec 24, 20253.083.082.652.762.76-13.48%73,958
Dec 23, 20253.363.403.113.193.19-13.08%103,551
Dec 22, 20253.393.913.183.673.674.11%156,392
Dec 19, 20253.503.533.083.533.530.57%199,568
Dec 18, 20254.714.862.503.513.51-26.37%460,984
Dec 17, 20255.035.044.734.764.76-5.84%44,138
Dec 16, 20255.105.124.585.065.06-7.84%44,613
Dec 15, 20254.875.704.675.495.497.02%177,828
Dec 12, 20254.985.134.635.135.13-4.21%123,854
Dec 11, 20254.335.704.195.355.3521.73%355,230
Dec 10, 20254.845.044.014.404.40-6.98%184,393
Dec 9, 20254.755.074.634.734.73-7.35%182,972
Dec 8, 20254.655.134.645.105.1011.11%251,241
Dec 5, 20254.795.004.404.594.59-2.44%306,412
Dec 4, 20254.994.994.514.714.711.40%313,696
Dec 3, 20255.005.114.614.644.64-3.93%174,833