VSA Historical Prices
VisionSys AI Inc American Depositary Shares · daily open, high, low, close & volume
Trading days
249
Period high
1,247.5
Period low
1.50
Period change
-99.88%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | -9.09% | 4,149 |
| Nov 3, 2026 | 1.57 | 1.65 | 1.55 | 1.65 | +1.85% | 6,490 |
| Nov 2, 2026 | 1.60 | 1.67 | 1.56 | 1.62 | -2.70% | 8,074 |
| Oct 30, 2026 | 1.71 | 1.71 | 1.65 | 1.67 | -4.58% | 13,856 |
| Oct 29, 2026 | 1.72 | 1.78 | 1.72 | 1.75 | -1.41% | 5,010 |
| Oct 28, 2026 | 1.66 | 1.77 | 1.66 | 1.77 | +5.99% | 5,328 |
| Oct 27, 2026 | 1.66 | 1.78 | 1.65 | 1.67 | +0.60% | 7,643 |
| Oct 26, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | -6.74% | 5,220 |
| Oct 23, 2026 | 1.76 | 1.89 | 1.70 | 1.78 | +2.89% | 5,480 |
| Oct 22, 2026 | 1.89 | 1.89 | 1.70 | 1.73 | +0.00% | 9,857 |
| Oct 21, 2026 | 1.79 | 1.79 | 1.72 | 1.73 | -2.26% | 8,328 |
| Oct 20, 2026 | 1.84 | 1.88 | 1.72 | 1.77 | -5.35% | 19,323 |
| Oct 19, 2026 | 1.87 | 1.96 | 1.83 | 1.87 | -2.60% | 21,800 |
| Oct 16, 2026 | 1.95 | 1.98 | 1.90 | 1.92 | +0.00% | 66,201 |
| Oct 15, 2026 | 1.92 | 2.00 | 1.86 | 1.92 | -2.54% | 22,498 |
| Oct 14, 2026 | 2.06 | 2.07 | 1.91 | 1.97 | +4.23% | 68,276 |
| Oct 13, 2026 | 1.90 | 1.91 | 1.85 | 1.89 | -2.58% | 22,949 |
| Oct 12, 2026 | 1.95 | 2.02 | 1.90 | 1.94 | +0.00% | 49,757 |
| Oct 9, 2026 | 2.03 | 2.06 | 1.92 | 1.94 | -5.83% | 70,820 |
| Oct 8, 2026 | 2.09 | 2.25 | 2.03 | 2.06 | -2.37% | 185,742 |
| Oct 7, 2026 | 2.19 | 2.25 | 2.10 | 2.11 | -0.94% | 672,447 |
| Oct 6, 2026 | 2.08 | 2.13 | 2.01 | 2.13 | +4.93% | 22,506 |
| Oct 5, 2026 | 2.17 | 2.19 | 2.03 | 2.03 | -8.14% | 35,802 |
| Oct 2, 2026 | 2.26 | 2.30 | 2.20 | 2.21 | -1.78% | 25,633 |
| Oct 1, 2026 | 2.19 | 2.48 | 2.19 | 2.25 | +1.81% | 22,075 |
| Sep 30, 2026 | 2.23 | 2.46 | 2.05 | 2.21 | -0.90% | 64,434 |
| Sep 29, 2026 | 2.34 | 2.35 | 2.16 | 2.23 | -4.70% | 25,053 |
| Sep 28, 2026 | 2.58 | 2.64 | 2.34 | 2.34 | -14.60% | 55,403 |
| Sep 25, 2026 | 2.66 | 3.30 | 2.66 | 2.74 | -7.43% | 250,793 |
| Sep 24, 2026 | 2.59 | 3.04 | 2.51 | 2.96 | -18.68% | 449,046 |
| Sep 23, 2026 | 2.01 | 7.12 | 1.97 | 3.64 | +83.84% | 15,715,593 |
| Sep 22, 2026 | 2.07 | 2.07 | 1.89 | 1.98 | -4.35% | 24,148 |
| Sep 21, 2026 | 2.25 | 2.27 | 2.00 | 2.07 | -9.61% | 34,328 |
| Sep 18, 2026 | 2.25 | 2.31 | 2.22 | 2.29 | -3.17% | 27,072 |
| Sep 17, 2026 | 2.63 | 2.70 | 2.35 | 2.37 | -8.69% | 27,225 |
| Sep 16, 2026 | 2.77 | 2.84 | 2.53 | 2.59 | -7.83% | 68,888 |
| Sep 15, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | -0.35% | 774,745 |
| Sep 14, 2026 | 2.91 | 2.91 | 2.82 | 2.82 | -2.76% | 2,307 |
| Sep 11, 2026 | 2.91 | 3.03 | 2.90 | 2.90 | -3.33% | 4,175 |
| Sep 9, 2026 | 3.07 | 3.11 | 3.00 | 3.00 | -0.33% | 6,579 |
| Sep 8, 2026 | 3.23 | 3.23 | 3.00 | 3.01 | -8.23% | 14,380 |
| Sep 4, 2026 | 3.28 | 3.35 | 3.21 | 3.28 | +0.61% | 2,696 |
| Sep 3, 2026 | 3.25 | 3.31 | 3.25 | 3.26 | +0.31% | 3,927 |
| Sep 2, 2026 | 3.30 | 3.30 | 3.25 | 3.25 | -1.81% | 1,918 |
| Aug 31, 2026 | 3.44 | 3.44 | 3.30 | 3.31 | -3.22% | 6,489 |
| Aug 28, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | +1.18% | 3,124 |
| Aug 27, 2026 | 3.45 | 3.50 | 3.38 | 3.38 | -2.31% | 2,776 |
| Aug 26, 2026 | 3.45 | 3.60 | 3.40 | 3.46 | +2.37% | 21,258 |
| Aug 25, 2026 | 3.45 | 3.63 | 3.38 | 3.38 | -2.03% | 26,830 |
| Aug 24, 2026 | 3.47 | 3.51 | 3.43 | 3.45 | -1.43% | 10,778 |
| Aug 21, 2026 | 3.42 | 3.54 | 3.42 | 3.50 | -1.41% | 11,801 |
| Aug 20, 2026 | 3.47 | 3.74 | 3.32 | 3.55 | +4.72% | 50,111 |
| Aug 19, 2026 | 3.30 | 3.49 | 3.24 | 3.39 | +2.11% | 24,978 |
| Aug 18, 2026 | 3.31 | 3.38 | 3.23 | 3.32 | +0.00% | 5,700 |
| Aug 17, 2026 | 3.29 | 3.37 | 3.15 | 3.32 | +0.00% | 24,570 |
| Aug 14, 2026 | 3.50 | 3.52 | 3.32 | 3.32 | -10.27% | 30,411 |
| Aug 13, 2026 | 3.55 | 3.89 | 3.55 | 3.70 | +0.82% | 24,988 |
| Aug 12, 2026 | 3.63 | 4.00 | 3.56 | 3.67 | -3.17% | 94,193 |
| Aug 11, 2026 | 3.57 | 3.90 | 3.40 | 3.79 | +12.80% | 224,551 |
| Aug 10, 2026 | 3.32 | 3.68 | 3.20 | 3.36 | -11.58% | 742,099 |
| Aug 7, 2026 | 3.03 | 7.97 | 3.02 | 3.80 | +24.59% | 3,171,153 |
| Aug 6, 2026 | 3.06 | 3.16 | 3.00 | 3.05 | -3.79% | 14,108 |
| Aug 5, 2026 | 3.00 | 3.22 | 3.00 | 3.17 | +6.38% | 6,306 |
| Aug 4, 2026 | 3.09 | 3.09 | 2.92 | 2.98 | -1.00% | 9,262 |
| Aug 3, 2026 | 3.11 | 3.15 | 2.98 | 3.01 | +0.67% | 28,695 |
| Jul 31, 2026 | 2.89 | 3.10 | 2.89 | 2.99 | +2.40% | 23,979 |
| Jul 30, 2026 | 3.08 | 3.08 | 2.76 | 2.92 | -1.68% | 13,092 |
| Jul 29, 2026 | 3.07 | 3.07 | 2.83 | 2.97 | -2.30% | 10,605 |
| Jul 28, 2026 | 3.38 | 3.38 | 3.01 | 3.04 | -6.46% | 17,779 |
| Jul 27, 2026 | 3.54 | 3.54 | 3.25 | 3.25 | -5.52% | 17,711 |
| Jul 24, 2026 | 3.74 | 3.74 | 3.42 | 3.44 | -5.23% | 13,361 |
| Jul 23, 2026 | 3.57 | 3.80 | 3.54 | 3.63 | -1.89% | 35,287 |
| Jul 22, 2026 | 3.23 | 3.77 | 3.22 | 3.70 | +10.45% | 71,718 |
| Jul 21, 2026 | 3.28 | 3.48 | 3.21 | 3.35 | -0.30% | 20,941 |
| Jul 20, 2026 | 3.43 | 3.66 | 3.35 | 3.36 | -9.19% | 30,238 |
| Jul 17, 2026 | 3.43 | 3.70 | 3.29 | 3.70 | -3.14% | 48,482 |
| Jul 16, 2026 | 3.41 | 3.82 | 3.15 | 3.82 | +17.90% | 584,369 |
| Jul 15, 2026 | 2.91 | 3.80 | 2.76 | 3.24 | +9.09% | 4,980,361 |
| Jul 14, 2026 | 3.33 | 3.33 | 2.97 | 2.97 | -7.19% | 8,456 |
| Jul 13, 2026 | 3.75 | 3.75 | 3.20 | 3.20 | -3.61% | 7,921 |
| Jul 10, 2026 | 3.34 | 3.62 | 3.21 | 3.32 | -2.92% | 10,660 |
| Jul 9, 2026 | 3.67 | 3.67 | 3.31 | 3.42 | -6.81% | 14,222 |
| Jul 8, 2026 | 3.67 | 3.67 | 3.60 | 3.67 | -4.30% | 3,539 |
| Jul 7, 2026 | 3.87 | 3.87 | 3.82 | 3.83 | -2.66% | 3,414 |
| Jul 6, 2026 | 4.01 | 4.01 | 3.84 | 3.94 | -2.48% | 11,267 |
| Jul 2, 2026 | 4.09 | 4.14 | 3.85 | 4.04 | -3.35% | 14,177 |
| Jul 1, 2026 | 4.01 | 4.20 | 3.98 | 4.18 | +2.08% | 19,340 |
| Jun 30, 2026 | 4.27 | 4.28 | 3.98 | 4.09 | -4.32% | 12,090 |
| Jun 29, 2026 | 4.12 | 4.30 | 4.01 | 4.28 | +1.42% | 11,347 |
| Jun 26, 2026 | 4.04 | 4.30 | 3.95 | 4.22 | +5.24% | 24,907 |
| Jun 25, 2026 | 4.16 | 4.16 | 4.00 | 4.01 | -4.07% | 18,369 |
| Jun 24, 2026 | 4.20 | 4.30 | 4.10 | 4.18 | -2.34% | 13,830 |
| Jun 23, 2026 | 4.19 | 4.29 | 4.14 | 4.28 | +0.94% | 24,725 |
| Jun 22, 2026 | 4.50 | 4.57 | 4.01 | 4.24 | -7.42% | 31,886 |
| Jun 18, 2026 | 4.93 | 4.93 | 4.50 | 4.58 | -5.57% | 36,166 |
| Jun 17, 2026 | 4.98 | 5.00 | 4.80 | 4.85 | -3.00% | 38,857 |
| Jun 16, 2026 | 4.92 | 5.08 | 4.85 | 5.00 | +1.01% | 45,405 |
| Jun 15, 2026 | 4.74 | 5.12 | 4.71 | 4.95 | +8.08% | 100,887 |
| Jun 12, 2026 | 4.32 | 4.72 | 4.32 | 4.58 | +5.05% | 110,333 |
| Jun 11, 2026 | 4.65 | 4.73 | 4.13 | 4.36 | -9.17% | 1,989,121 |
| Jun 10, 2026 | 4.38 | 4.97 | 4.34 | 4.80 | +8.11% | 162,351 |
| Jun 9, 2026 | 4.44 | 5.30 | 4.08 | 4.44 | +0.68% | 976,591 |
| Jun 8, 2026 | 6.27 | 6.28 | 4.30 | 4.41 | -30.88% | 2,136,129 |
| Jun 5, 2026 | 5.94 | 6.71 | 5.88 | 6.38 | -1.09% | 138,524 |
| Jun 4, 2026 | 5.66 | 6.91 | 5.49 | 6.45 | +5.56% | 305,241 |
| Jun 3, 2026 | 4.30 | 6.67 | 4.27 | 6.11 | +31.97% | 1,226,478 |
| Jun 2, 2026 | 7.68 | 7.71 | 4.00 | 4.63 | +8.18% | 13,246,025 |
| Jun 1, 2026 | 3.88 | 4.52 | 3.88 | 4.28 | +10.17% | 2,049,370 |
| May 29, 2026 | 3.65 | 4.08 | 3.58 | 3.88 | +4.44% | 37,998 |
| May 28, 2026 | 3.60 | 3.80 | 3.49 | 3.72 | +3.05% | 63,257 |
| May 27, 2026 | 3.66 | 3.75 | 3.36 | 3.61 | -9.07% | 63,677 |
| May 26, 2026 | 3.79 | 4.35 | 3.47 | 3.97 | +22.19% | 155,215 |
| May 22, 2026 | 3.21 | 3.29 | 3.01 | 3.25 | -1.34% | 54,397 |
| May 21, 2026 | 3.23 | 3.43 | 3.08 | 3.29 | +0.40% | 82,168 |
| May 20, 2026 | 3.08 | 3.33 | 2.95 | 3.28 | +7.86% | 77,088 |
| May 19, 2026 | 3.04 | 3.10 | 2.81 | 3.04 | -9.49% | 67,401 |
| May 18, 2026 | 3.43 | 3.50 | 3.31 | 3.36 | -5.80% | 53,755 |
| May 15, 2026 | 3.99 | 4.05 | 3.47 | 3.57 | -10.87% | 83,595 |
| May 14, 2026 | 4.39 | 4.48 | 3.95 | 4.00 | -9.40% | 51,908 |
| May 13, 2026 | 4.28 | 4.67 | 4.28 | 4.42 | -0.34% | 34,437 |
| May 12, 2026 | 4.64 | 4.82 | 4.10 | 4.43 | -5.34% | 61,377 |
| May 11, 2026 | 5.40 | 5.50 | 4.65 | 4.68 | -11.68% | 95,627 |
| May 8, 2026 | 5.50 | 5.72 | 5.27 | 5.30 | -0.73% | 49,249 |
| May 7, 2026 | 6.80 | 6.83 | 5.23 | 5.34 | -21.47% | 100,241 |
| May 6, 2026 | 6.23 | 6.80 | 6.20 | 6.80 | +2.43% | 50,341 |
| May 5, 2026 | 7.15 | 7.15 | 6.33 | 6.64 | -11.21% | 79,038 |
| May 4, 2026 | 7.52 | 7.77 | 7.20 | 7.48 | -2.07% | 43,591 |
| May 1, 2026 | 7.71 | 7.95 | 7.50 | 7.63 | -4.61% | 36,890 |
| Apr 30, 2026 | 7.69 | 8.10 | 7.20 | 8.00 | +1.73% | 56,114 |
| Apr 29, 2026 | 7.60 | 7.97 | 7.40 | 7.87 | +9.16% | 74,021 |
| Apr 28, 2026 | 8.99 | 9.05 | 6.68 | 7.21 | -34.47% | 271,355 |
| Apr 27, 2026 | 7.62 | 11.00 | 7.35 | 11.00 | +32.95% | 659,950 |
| Apr 24, 2026 | 7.80 | 9.30 | 7.10 | 8.27 | +3.42% | 225,040 |
| Apr 23, 2026 | 8.09 | 8.09 | 7.50 | 8.00 | -2.10% | 56,638 |
| Apr 22, 2026 | 8.35 | 8.50 | 7.90 | 8.17 | -2.71% | 84,344 |
| Apr 21, 2026 | 8.54 | 8.54 | 8.07 | 8.40 | -2.20% | 69,162 |
| Apr 20, 2026 | 8.08 | 9.00 | 7.79 | 8.59 | +4.12% | 207,964 |
| Apr 17, 2026 | 7.93 | 8.49 | 7.67 | 8.25 | -1.76% | 182,932 |
| Apr 16, 2026 | 8.44 | 8.68 | 8.01 | 8.40 | +4.31% | 520,618 |
| Apr 15, 2026 | 9.23 | 12.00 | 8.04 | 8.05 | +34.17% | 21,358,270 |
| Apr 14, 2026 | 6.50 | 6.68 | 6.00 | 6.00 | -11.27% | 251,872 |
| Apr 13, 2026 | 6.46 | 7.14 | 6.40 | 6.76 | -1.20% | 169,642 |
| Apr 10, 2026 | 7.66 | 8.15 | 6.75 | 6.84 | -19.53% | 210,107 |
| Apr 9, 2026 | 6.50 | 9.20 | 6.35 | 8.51 | +39.88% | 2,415,986 |
| Apr 8, 2026 | 6.95 | 7.08 | 5.99 | 6.08 | -16.70% | 95,826 |
| Apr 7, 2026 | 7.05 | 7.75 | 6.62 | 7.30 | -1.23% | 151,918 |
| Apr 6, 2026 | 6.60 | 8.03 | 6.50 | 7.39 | +4.01% | 386,697 |
| Apr 2, 2026 | 5.04 | 9.90 | 5.00 | 7.11 | +39.23% | 10,422,111 |
| Apr 1, 2026 | 5.94 | 5.94 | 4.77 | 5.10 | -14.95% | 135,319 |
| Mar 31, 2026 | 6.39 | 6.64 | 5.82 | 6.00 | -12.66% | 130,300 |
| Mar 30, 2026 | 6.20 | 7.03 | 5.22 | 6.87 | -9.63% | 567,892 |
| Mar 27, 2026 | 19.15 | 29.00 | 6.51 | 7.60 | -44.51% | 15,194,085 |
| Mar 26, 2026 | 6.75 | 16.90 | 5.88 | 13.70 | +140.35% | 11,503,227 |
| Mar 25, 2026 | 6.05 | 6.24 | 5.70 | 5.70 | -1.25% | 965 |
| Mar 24, 2026 | 5.71 | 6.09 | 5.70 | 5.77 | +4.37% | 1,888 |
| Mar 23, 2026 | 6.44 | 6.70 | 5.33 | 5.53 | -14.14% | 11,754 |
| Mar 20, 2026 | 6.64 | 7.40 | 6.40 | 6.44 | -4.02% | 5,858 |
| Mar 19, 2026 | 6.70 | 6.92 | 6.49 | 6.71 | -3.09% | 1,582 |
| Mar 18, 2026 | 7.74 | 7.74 | 6.82 | 6.92 | -11.22% | 2,263 |
| Mar 17, 2026 | 7.95 | 8.80 | 7.80 | 7.80 | -5.77% | 3,986 |
| Mar 16, 2026 | 8.10 | 8.62 | 8.10 | 8.28 | -0.85% | 3,213 |
| Mar 13, 2026 | 8.96 | 8.96 | 8.01 | 8.35 | -8.15% | 6,193 |
| Mar 12, 2026 | 10.20 | 11.08 | 8.21 | 9.09 | -28.43% | 29,390 |
| Mar 11, 2026 | 12.30 | 13.10 | 12.30 | 12.70 | +3.25% | 78,522 |
| Mar 10, 2026 | 12.80 | 12.90 | 12.30 | 12.30 | -3.15% | 515 |
| Mar 9, 2026 | 13.10 | 13.30 | 12.50 | 12.70 | -1.55% | 2,462 |
| Mar 6, 2026 | 12.20 | 13.50 | 11.35 | 12.90 | +9.32% | 9,561 |
| Mar 5, 2026 | 12.79 | 12.79 | 11.80 | 11.80 | -5.60% | 2,902 |
| Mar 4, 2026 | 12.60 | 12.90 | 12.50 | 12.50 | -0.79% | 1,503 |
| Mar 3, 2026 | 13.50 | 13.70 | 12.50 | 12.60 | -8.03% | 3,881 |
| Mar 2, 2026 | 14.00 | 14.40 | 12.80 | 13.70 | -2.14% | 3,302 |
| Feb 27, 2026 | 15.10 | 15.10 | 13.90 | 14.00 | -8.50% | 1,316 |
| Feb 26, 2026 | 15.50 | 15.50 | 13.75 | 15.30 | +0.66% | 7,898 |
| Feb 25, 2026 | 16.00 | 16.00 | 15.00 | 15.20 | -1.94% | 3,434 |
| Feb 24, 2026 | 16.35 | 16.40 | 15.10 | 15.50 | -4.32% | 2,413 |
| Feb 23, 2026 | 17.00 | 17.30 | 16.10 | 16.20 | -6.36% | 1,438 |
| Feb 20, 2026 | 16.00 | 17.60 | 15.60 | 17.30 | +7.45% | 3,931 |
| Feb 19, 2026 | 16.70 | 16.75 | 15.90 | 16.10 | +0.63% | 1,509 |
| Feb 18, 2026 | 17.10 | 17.30 | 16.00 | 16.00 | -6.98% | 1,129 |
| Feb 17, 2026 | 16.50 | 17.78 | 16.50 | 17.20 | -1.15% | 1,053 |
| Feb 13, 2026 | 15.90 | 17.40 | 15.50 | 17.40 | +14.47% | 8,196 |
| Feb 12, 2026 | 15.10 | 16.30 | 15.00 | 15.20 | -8.71% | 4,654 |
| Feb 11, 2026 | 17.90 | 17.90 | 16.50 | 16.65 | -6.72% | 1,686 |
| Feb 10, 2026 | 18.40 | 18.60 | 16.80 | 17.85 | -6.54% | 2,889 |
| Feb 9, 2026 | 17.50 | 20.14 | 17.30 | 19.10 | +11.05% | 3,371 |
| Feb 6, 2026 | 15.60 | 17.20 | 15.10 | 17.20 | +10.97% | 1,430 |
| Feb 5, 2026 | 18.50 | 18.50 | 14.30 | 15.50 | -16.22% | 12,486 |
| Feb 4, 2026 | 20.70 | 20.70 | 17.40 | 18.50 | -9.76% | 4,995 |
| Feb 3, 2026 | 23.00 | 23.20 | 19.90 | 20.50 | -12.39% | 11,236 |
| Feb 2, 2026 | 26.80 | 27.90 | 23.00 | 23.40 | -17.61% | 6,777 |
| Jan 30, 2026 | 24.48 | 29.80 | 24.48 | 28.40 | +19.33% | 63,892 |
| Jan 29, 2026 | 23.30 | 24.45 | 23.30 | 23.80 | +1.71% | 3,200 |
| Jan 28, 2026 | 24.20 | 25.40 | 23.40 | 23.40 | -5.26% | 2,130 |
| Jan 27, 2026 | 25.10 | 27.00 | 24.50 | 24.70 | -5.36% | 6,740 |
| Jan 26, 2026 | 25.40 | 33.65 | 23.80 | 26.10 | +9.21% | 71,010 |
| Jan 23, 2026 | 23.30 | 24.95 | 23.20 | 23.90 | +3.02% | 68,985 |
| Jan 22, 2026 | 23.20 | 24.40 | 23.00 | 23.20 | -0.85% | 2,127 |
| Jan 21, 2026 | 26.50 | 27.15 | 23.20 | 23.40 | -7.87% | 5,217 |
| Jan 20, 2026 | 28.10 | 31.80 | 25.39 | 25.40 | -4.15% | 9,418 |
| Jan 16, 2026 | 25.00 | 28.40 | 25.00 | 26.50 | +1.15% | 4,835 |
| Jan 15, 2026 | 22.50 | 27.15 | 22.50 | 26.20 | +13.91% | 6,579 |
| Jan 14, 2026 | 23.10 | 24.24 | 22.60 | 23.00 | -0.86% | 1,941 |
| Jan 13, 2026 | 23.20 | 23.50 | 23.00 | 23.20 | -1.28% | 2,493 |
| Jan 12, 2026 | 22.85 | 24.50 | 22.20 | 23.50 | +0.43% | 2,003 |
| Jan 9, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | +0.00% | 1,460 |
| Jan 8, 2026 | 23.50 | 25.50 | 23.30 | 23.40 | -2.90% | 3,622 |
| Jan 7, 2026 | 22.60 | 24.60 | 21.80 | 24.10 | +6.17% | 3,123 |
| Jan 6, 2026 | 23.70 | 24.80 | 22.30 | 22.70 | -8.84% | 4,643 |
| Jan 5, 2026 | 24.30 | 26.18 | 24.20 | 24.90 | +1.22% | 3,112 |
| Jan 2, 2026 | 23.80 | 25.50 | 23.71 | 24.60 | +1.23% | 4,179 |
| Dec 31, 2025 | 26.50 | 26.50 | 23.70 | 24.30 | -5.45% | 5,879 |
| Dec 30, 2025 | 27.25 | 28.16 | 25.00 | 25.70 | -6.88% | 3,994 |
| Dec 29, 2025 | 26.70 | 29.00 | 26.70 | 27.60 | +2.22% | 4,302 |
| Dec 26, 2025 | 26.80 | 29.30 | 26.50 | 27.00 | -2.17% | 5,073 |
| Dec 24, 2025 | 30.80 | 30.80 | 26.50 | 27.60 | -13.48% | 7,396 |
| Dec 23, 2025 | 33.60 | 34.00 | 31.11 | 31.90 | -13.08% | 10,355 |
| Dec 22, 2025 | 33.90 | 39.10 | 31.78 | 36.70 | +4.11% | 15,639 |
| Dec 19, 2025 | 35.00 | 35.25 | 30.80 | 35.25 | +0.57% | 19,957 |
| Dec 18, 2025 | 47.05 | 48.60 | 25.00 | 35.05 | -26.37% | 46,098 |
| Dec 17, 2025 | 50.25 | 50.35 | 47.25 | 47.60 | -5.84% | 4,414 |
| Dec 16, 2025 | 51.00 | 51.20 | 45.80 | 50.55 | -7.84% | 4,461 |
| Dec 15, 2025 | 48.70 | 56.95 | 46.70 | 54.85 | +7.02% | 17,783 |
| Dec 12, 2025 | 49.80 | 51.25 | 46.25 | 51.25 | -4.21% | 12,385 |
| Dec 11, 2025 | 43.25 | 57.00 | 41.85 | 53.50 | +21.73% | 35,523 |
| Dec 10, 2025 | 48.35 | 50.35 | 40.10 | 43.95 | -6.98% | 18,439 |
| Dec 9, 2025 | 47.50 | 50.70 | 46.30 | 47.25 | -7.35% | 18,297 |
| Dec 8, 2025 | 46.50 | 51.30 | 46.35 | 51.00 | +11.11% | 25,124 |
| Dec 5, 2025 | 47.90 | 50.00 | 44.00 | 45.90 | -2.44% | 30,641 |
| Dec 4, 2025 | 49.85 | 49.85 | 45.05 | 47.05 | +1.40% | 31,370 |
| Dec 3, 2025 | 49.95 | 51.05 | 46.05 | 46.40 | -3.93% | 17,483 |
| Dec 2, 2025 | 53.50 | 53.50 | 45.05 | 48.30 | -11.94% | 23,917 |
| Dec 1, 2025 | 59.00 | 59.00 | 51.55 | 54.85 | -5.02% | 26,128 |
| Nov 28, 2025 | 67.20 | 67.20 | 56.05 | 57.75 | -7.30% | 22,671 |
| Nov 26, 2025 | 65.00 | 68.50 | 59.40 | 62.30 | -14.31% | 42,362 |
| Nov 25, 2025 | 82.50 | 82.50 | 65.80 | 72.70 | -22.78% | 100,059 |
| Nov 24, 2025 | 100.85 | 106.35 | 93.30 | 94.15 | +3.29% | 188,194 |
| Nov 21, 2025 | 119.55 | 124.30 | 91.05 | 91.15 | -34.54% | 15,186 |
| Nov 20, 2025 | 90.70 | 150.00 | 86.05 | 139.25 | +59.05% | 56,117 |
| Nov 19, 2025 | 94.30 | 94.85 | 84.05 | 87.55 | +3.00% | 46,200 |
| Nov 18, 2025 | 97.50 | 97.50 | 82.50 | 85.00 | -12.82% | 10,204 |
| Nov 17, 2025 | 102.00 | 102.00 | 94.95 | 97.50 | -5.20% | 12,843 |
| Nov 14, 2025 | 103.25 | 107.97 | 89.00 | 102.85 | -10.95% | 25,900 |
| Nov 13, 2025 | 154.95 | 155.00 | 100.00 | 115.50 | -20.34% | 54,490 |
| Nov 12, 2025 | 160.75 | 160.95 | 122.00 | 145.00 | -77.69% | 62,407 |
| Nov 11, 2025 | 880.00 | 900.00 | 475.60 | 650.00 | -23.98% | 525 |
| Nov 10, 2025 | 880.00 | 944.95 | 855.00 | 855.00 | -6.56% | 97 |
| Nov 7, 2025 | 1,075 | 1,075 | 870.00 | 915.00 | -16.44% | 269 |
| Nov 6, 2025 | 1,185 | 1,245 | 1,095 | 1,095 | -12.05% | 105 |
| Nov 5, 2025 | 1,160 | 1,247.5 | 1,125 | 1,245 | +3.54% | 87 |
Daily open, high, low, close and volume for VisionSys AI Inc American Depositary Shares (VSA). Showing 249 trading days. Unadjusted prices.