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
0.721
-0.000 (-0.01%)
After-hours: Apr 28, 2026, 4:16 PM EDT

VisionSys AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.900.900.780.81--26.75%1,974,937
Apr 27, 20260.761.100.741.101.1032.95%5,183,864
Apr 24, 20260.780.930.710.830.833.42%2,006,014
Apr 23, 20260.810.810.750.800.80-2.10%529,097
Apr 22, 20260.840.850.790.820.82-2.71%819,731
Apr 21, 20260.850.850.810.840.84-2.20%650,719
Apr 20, 20260.810.900.780.860.864.12%2,038,843
Apr 17, 20260.790.850.770.820.82-1.76%1,784,512
Apr 16, 20260.840.870.800.840.844.31%4,972,469
Apr 15, 20260.921.200.800.810.8134.17%211,929,680
Apr 14, 20260.650.670.600.600.60-11.27%607,724
Apr 13, 20260.650.710.640.680.68-1.20%1,647,847
Apr 10, 20260.770.810.680.680.68-19.53%2,028,001
Apr 9, 20260.650.920.640.850.8539.88%23,312,082
Apr 8, 20260.700.710.600.610.61-16.70%892,997
Apr 7, 20260.710.770.660.730.73-1.23%1,437,023
Apr 6, 20260.660.800.650.740.744.01%3,589,904
Apr 2, 20260.500.990.500.710.7139.23%102,927,698
Apr 1, 20260.590.590.480.510.51-14.95%1,175,008
Mar 31, 20260.640.660.580.600.60-12.66%1,252,273
Mar 30, 20260.620.700.520.690.69-9.63%5,469,252
Mar 27, 20261.922.900.650.760.76-44.51%150,424,570
Mar 26, 20260.681.690.591.371.37140.35%87,779,558
Mar 25, 20260.600.620.570.570.57-1.25%9,593
Mar 24, 20260.570.610.570.580.584.36%18,819
Mar 23, 20260.640.670.530.550.55-14.13%113,056
Mar 20, 20260.660.740.640.640.64-4.02%58,550
Mar 19, 20260.670.690.650.670.67-3.09%15,815
Mar 18, 20260.770.770.680.690.69-11.22%22,529
Mar 17, 20260.800.880.780.780.78-5.77%39,729
Mar 16, 20260.810.860.810.830.83-0.85%31,815
Mar 13, 20260.900.900.800.830.83-8.15%59,536
Mar 12, 20261.021.110.820.910.91-28.43%280,981
Mar 11, 20261.231.311.231.271.273.25%12,052
Mar 10, 20261.281.291.231.231.23-3.15%5,111
Mar 9, 20261.311.331.251.271.27-1.55%24,595
Mar 6, 20261.221.351.141.291.299.32%90,183
Mar 5, 20261.281.281.181.181.18-5.60%28,721
Mar 4, 20261.261.291.251.251.25-0.79%14,657
Mar 3, 20261.351.371.251.261.26-8.03%38,611
Mar 2, 20261.401.441.281.371.37-2.14%31,300
Feb 27, 20261.511.511.391.401.40-8.50%13,078
Feb 26, 20261.551.551.381.531.530.66%73,171
Feb 25, 20261.601.601.501.521.52-1.94%31,800
Feb 24, 20261.641.641.511.551.55-4.32%23,552
Feb 23, 20261.701.731.611.621.62-6.36%14,352
Feb 20, 20261.601.761.561.731.737.45%39,137
Feb 19, 20261.671.681.591.611.610.63%14,893
Feb 18, 20261.711.731.601.601.60-6.98%10,572
Feb 17, 20261.651.781.651.721.72-1.15%10,525
Feb 13, 20261.591.741.551.741.7414.47%80,324
Feb 12, 20261.511.631.501.521.52-8.71%46,186
Feb 11, 20261.791.791.651.671.67-6.72%15,862
Feb 10, 20261.841.861.681.791.79-6.54%28,536
Feb 9, 20261.752.011.731.911.9111.05%33,529
Feb 6, 20261.561.721.511.721.7210.97%14,255
Feb 5, 20261.851.851.431.551.55-16.22%122,794
Feb 4, 20262.072.071.741.851.85-9.76%49,707
Feb 3, 20262.302.321.992.052.05-12.39%110,976
Feb 2, 20262.682.792.302.342.34-17.61%67,361
Jan 30, 20262.452.982.452.842.8419.33%621,795
Jan 29, 20262.332.452.332.382.381.71%30,794
Jan 28, 20262.422.542.342.342.34-5.26%20,889
Jan 27, 20262.512.702.452.472.47-5.36%66,070
Jan 26, 20262.543.372.382.612.619.21%704,388
Jan 23, 20262.332.502.322.392.393.02%29,792
Jan 22, 20262.322.442.302.322.32-0.85%20,675
Jan 21, 20262.652.722.322.342.34-7.87%50,636
Jan 20, 20262.813.182.542.542.54-4.15%94,162
Jan 16, 20262.502.842.502.652.651.15%47,431
Jan 15, 20262.252.722.252.622.6213.91%64,120
Jan 14, 20262.312.422.262.302.30-0.86%19,220
Jan 13, 20262.322.352.302.322.32-1.28%19,175
Jan 12, 20262.292.452.222.352.350.43%19,746
Jan 9, 20262.402.402.342.342.34-14,029
Jan 8, 20262.352.552.332.342.34-2.90%36,080
Jan 7, 20262.262.462.182.412.416.17%30,830
Jan 6, 20262.372.482.232.272.27-8.84%45,597
Jan 5, 20262.432.622.422.492.491.22%31,124
Jan 2, 20262.382.552.372.462.461.23%36,359
Dec 31, 20252.652.652.372.432.43-5.45%56,685
Dec 30, 20252.732.822.502.572.57-6.88%39,286
Dec 29, 20252.672.902.672.762.762.22%42,051
Dec 26, 20252.682.932.652.702.70-2.17%48,558
Dec 24, 20253.083.082.652.762.76-13.48%72,038
Dec 23, 20253.363.403.113.193.19-13.08%101,351
Dec 22, 20253.393.913.183.673.674.11%150,389
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