VisionSys AI Inc. (VSA)
NASDAQ: VSA · Real-Time Price · USD
4.220
+0.210 (5.24%)
At close: Jun 26, 2026, 4:00 PM EDT
4.000
-0.220 (-5.21%)
After-hours: Jun 26, 2026, 7:58 PM EDT
VisionSys AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.04 | 4.30 | 3.95 | 4.22 | 4.22 | 5.24% | 24,575 |
| Jun 25, 2026 | 4.16 | 4.16 | 4.00 | 4.01 | 4.01 | -4.07% | 18,244 |
| Jun 24, 2026 | 4.20 | 4.30 | 4.10 | 4.18 | 4.18 | -2.34% | 12,886 |
| Jun 23, 2026 | 4.19 | 4.29 | 4.14 | 4.28 | 4.28 | 0.94% | 24,051 |
| Jun 22, 2026 | 4.50 | 4.57 | 4.01 | 4.24 | 4.24 | -7.42% | 30,712 |
| Jun 18, 2026 | 4.93 | 4.93 | 4.50 | 4.58 | 4.58 | -5.57% | 36,166 |
| Jun 17, 2026 | 4.98 | 5.00 | 4.80 | 4.85 | 4.85 | -3.00% | 38,857 |
| Jun 16, 2026 | 4.92 | 5.08 | 4.85 | 5.00 | 5.00 | 1.01% | 45,404 |
| Jun 15, 2026 | 4.74 | 5.12 | 4.71 | 4.95 | 4.95 | 8.08% | 100,887 |
| Jun 12, 2026 | 4.32 | 4.72 | 4.32 | 4.58 | 4.58 | 5.05% | 110,333 |
| Jun 11, 2026 | 4.65 | 4.73 | 4.13 | 4.36 | 4.36 | -9.17% | 1,989,121 |
| Jun 10, 2026 | 4.38 | 4.97 | 4.34 | 4.80 | 4.80 | 8.11% | 162,351 |
| Jun 9, 2026 | 4.44 | 5.30 | 4.08 | 4.44 | 4.44 | 0.68% | 976,591 |
| Jun 8, 2026 | 6.27 | 6.28 | 4.30 | 4.41 | 4.41 | -30.88% | 2,136,128 |
| Jun 5, 2026 | 5.94 | 6.71 | 5.88 | 6.38 | 6.38 | -1.09% | 138,524 |
| Jun 4, 2026 | 5.66 | 6.91 | 5.49 | 6.45 | 6.45 | 5.56% | 305,240 |
| Jun 3, 2026 | 4.30 | 6.67 | 4.27 | 6.11 | 6.11 | 31.97% | 1,226,477 |
| Jun 2, 2026 | 7.68 | 7.71 | 4.00 | 4.63 | 4.63 | 8.18% | 13,246,025 |
| Jun 1, 2026 | 3.88 | 4.52 | 3.88 | 4.28 | 4.28 | 10.17% | 2,049,369 |
| May 29, 2026 | 3.65 | 4.08 | 3.58 | 3.89 | 3.89 | 4.44% | 37,998 |
| May 28, 2026 | 3.60 | 3.80 | 3.49 | 3.72 | 3.72 | 3.05% | 63,256 |
| May 27, 2026 | 3.66 | 3.75 | 3.36 | 3.61 | 3.61 | -9.07% | 63,676 |
| May 26, 2026 | 3.79 | 4.35 | 3.47 | 3.97 | 3.97 | 22.19% | 155,214 |
| 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 |
| Mar 13, 2026 | 8.96 | 8.96 | 8.01 | 8.35 | 8.35 | -8.15% | 6,193 |
| Mar 12, 2026 | 10.20 | 11.08 | 8.21 | 9.09 | 9.09 | -28.43% | 29,389 |
| Mar 11, 2026 | 12.30 | 13.10 | 12.30 | 12.70 | 12.70 | 3.25% | 78,522 |
| Mar 10, 2026 | 12.80 | 12.90 | 12.30 | 12.30 | 12.30 | -3.15% | 515 |
| Mar 9, 2026 | 13.10 | 13.30 | 12.50 | 12.70 | 12.70 | -1.55% | 2,462 |
| Mar 6, 2026 | 12.20 | 13.50 | 11.35 | 12.90 | 12.90 | 9.32% | 9,560 |
| Mar 5, 2026 | 12.79 | 12.79 | 11.80 | 11.80 | 11.80 | -5.60% | 2,901 |
| Mar 4, 2026 | 12.60 | 12.90 | 12.50 | 12.50 | 12.50 | -0.79% | 1,503 |
| Mar 3, 2026 | 13.50 | 13.70 | 12.50 | 12.60 | 12.60 | -8.03% | 3,880 |
| Mar 2, 2026 | 14.00 | 14.40 | 12.80 | 13.70 | 13.70 | -2.14% | 3,301 |
| Feb 27, 2026 | 15.10 | 15.10 | 13.90 | 14.00 | 14.00 | -8.50% | 1,315 |
| Feb 26, 2026 | 15.50 | 15.50 | 13.75 | 15.30 | 15.30 | 0.66% | 7,898 |
| Feb 25, 2026 | 16.00 | 16.00 | 15.00 | 15.20 | 15.20 | -1.94% | 3,434 |
| Feb 24, 2026 | 16.35 | 16.40 | 15.10 | 15.50 | 15.50 | -4.32% | 2,412 |
| Feb 23, 2026 | 17.00 | 17.30 | 16.10 | 16.20 | 16.20 | -6.36% | 1,437 |
| Feb 20, 2026 | 16.00 | 17.60 | 15.60 | 17.30 | 17.30 | 7.45% | 3,930 |
| Feb 19, 2026 | 16.70 | 16.75 | 15.90 | 16.10 | 16.10 | 0.63% | 1,509 |
| Feb 18, 2026 | 17.10 | 17.30 | 16.00 | 16.00 | 16.00 | -6.98% | 1,128 |
| Feb 17, 2026 | 16.50 | 17.78 | 16.50 | 17.20 | 17.20 | -1.15% | 1,052 |
| Feb 13, 2026 | 15.90 | 17.40 | 15.50 | 17.40 | 17.40 | 14.47% | 8,195 |
| Feb 12, 2026 | 15.10 | 16.30 | 15.00 | 15.20 | 15.20 | -8.71% | 4,654 |
| Feb 11, 2026 | 17.90 | 17.90 | 16.50 | 16.65 | 16.65 | -6.72% | 1,685 |
| Feb 10, 2026 | 18.40 | 18.60 | 16.80 | 17.85 | 17.85 | -6.54% | 2,889 |
| Feb 9, 2026 | 17.50 | 20.14 | 17.30 | 19.10 | 19.10 | 11.05% | 3,371 |
| Feb 6, 2026 | 15.60 | 17.20 | 15.10 | 17.20 | 17.20 | 10.97% | 1,430 |
| Feb 5, 2026 | 18.50 | 18.50 | 14.30 | 15.50 | 15.50 | -16.22% | 12,486 |
| Feb 4, 2026 | 20.70 | 20.70 | 17.40 | 18.50 | 18.50 | -9.76% | 4,994 |
| Feb 3, 2026 | 23.00 | 23.20 | 19.90 | 20.50 | 20.50 | -12.39% | 11,236 |