VisionSys AI Inc. - American Depositary Shares (VSA)
2.9600
-0.6800 (-18.68%)
NASDAQ · Last Trade: Sep 25th, 1:22 AM EDT
Historical Prices For VisionSys AI Inc. - American Depositary Shares (VSA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/24/2026 | 2.59 | 3.04 | 2.51 | 2.96 | 444,001 | 2.96 |
| 9/23/2026 | 2.01 | 3.64 | 1.97 | 3.64 | 15,689,101 | 3.64 |
| 9/22/2026 | 2.07 | 2.07 | 1.89 | 1.98 | 24,136 | 1.98 |
| 9/21/2026 | 2.25 | 2.27 | 2.00 | 2.07 | 34,249 | 2.07 |
| 9/18/2026 | 2.25 | 2.31 | 2.22 | 2.29 | 27,072 | 2.29 |
| 9/17/2026 | 2.63 | 2.70 | 2.35 | 2.37 | 26,915 | 2.37 |
| 9/16/2026 | 2.77 | 2.84 | 2.53 | 2.59 | 68,883 | 2.59 |
| 9/15/2026 | 2.81 | 2.81 | 2.81 | 2.81 | 754,077 | 2.81 |
| 9/14/2026 | 2.91 | 2.91 | 2.82 | 2.82 | 2,308 | 2.82 |
| 9/11/2026 | 2.91 | 3.03 | 2.90 | 2.90 | 4,175 | 2.90 |
| 9/10/2026 | 3.00 | 3.00 | 3.00 | 3.00 | 1,871 | 3.00 |
| 9/09/2026 | 3.07 | 3.11 | 3.00 | 3.00 | 6,537 | 3.00 |
| 9/08/2026 | 3.23 | 3.23 | 3.00 | 3.01 | 14,380 | 3.01 |
| 9/04/2026 | 3.28 | 3.35 | 3.21 | 3.28 | 2,696 | 3.28 |
| 9/03/2026 | 3.25 | 3.31 | 3.25 | 3.26 | 3,921 | 3.26 |
| 9/02/2026 | 3.30 | 3.30 | 3.25 | 3.25 | 1,894 | 3.25 |
| 9/01/2026 | 3.33 | 3.33 | 3.24 | 3.30 | 3,844 | 3.30 |
| 8/31/2026 | 3.44 | 3.44 | 3.30 | 3.31 | 6,488 | 3.31 |
| 8/28/2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3,124 | 3.42 |
| 8/27/2026 | 3.45 | 3.50 | 3.38 | 3.38 | 2,776 | 3.38 |
| 8/26/2026 | 3.45 | 3.60 | 3.40 | 3.46 | 21,254 | 3.46 |
| 8/25/2026 | 3.45 | 3.63 | 3.38 | 3.38 | 26,826 | 3.38 |
| 8/24/2026 | 3.47 | 3.51 | 3.43 | 3.45 | 10,779 | 3.45 |
| 8/21/2026 | 3.42 | 3.54 | 3.42 | 3.50 | 11,801 | 3.50 |
| 8/20/2026 | 3.47 | 3.74 | 3.32 | 3.55 | 50,095 | 3.55 |
| 8/19/2026 | 3.30 | 3.49 | 3.24 | 3.39 | 24,877 | 3.39 |
| 8/18/2026 | 3.31 | 3.38 | 3.23 | 3.32 | 5,649 | 3.32 |
| 8/17/2026 | 3.29 | 3.37 | 3.15 | 3.32 | 24,549 | 3.32 |
| 8/14/2026 | 3.49 | 3.52 | 3.32 | 3.32 | 30,411 | 3.32 |
| 8/13/2026 | 3.55 | 3.89 | 3.55 | 3.70 | 24,855 | 3.70 |
| 8/12/2026 | 3.63 | 4.00 | 3.56 | 3.67 | 94,193 | 3.67 |
| 8/11/2026 | 3.57 | 3.90 | 3.40 | 3.79 | 224,203 | 3.79 |
| 8/10/2026 | 3.32 | 3.68 | 3.20 | 3.36 | 705,217 | 3.36 |
| 8/07/2026 | 3.03 | 3.80 | 3.02 | 3.80 | 3,171,155 | 3.80 |
| 8/06/2026 | 3.06 | 3.16 | 3.00 | 3.05 | 13,938 | 3.05 |
| 8/05/2026 | 3.00 | 3.22 | 3.00 | 3.17 | 6,308 | 3.17 |
| 8/04/2026 | 3.09 | 3.09 | 2.92 | 2.98 | 9,251 | 2.98 |
| 8/03/2026 | 3.11 | 3.15 | 2.98 | 3.01 | 28,580 | 3.01 |
| 7/31/2026 | 2.89 | 3.10 | 2.89 | 2.99 | 23,979 | 2.99 |
| 7/30/2026 | 3.08 | 3.08 | 2.76 | 2.92 | 13,091 | 2.92 |
| 7/29/2026 | 3.07 | 3.07 | 2.83 | 2.97 | 10,599 | 2.97 |
| 7/28/2026 | 3.38 | 3.38 | 3.01 | 3.04 | 17,708 | 3.04 |
| 7/27/2026 | 3.54 | 3.54 | 3.25 | 3.25 | 18,097 | 3.25 |
| 7/24/2026 | 3.74 | 3.74 | 3.42 | 3.44 | 13,370 | 3.44 |
| 7/23/2026 | 3.57 | 3.80 | 3.54 | 3.63 | 34,841 | 3.63 |
| 7/22/2026 | 3.23 | 3.77 | 3.22 | 3.70 | 69,316 | 3.70 |
| 7/21/2026 | 3.28 | 3.48 | 3.21 | 3.35 | 20,909 | 3.35 |
| 7/20/2026 | 3.40 | 3.66 | 3.35 | 3.36 | 29,370 | 3.36 |
| 7/17/2026 | 3.43 | 3.70 | 3.29 | 3.70 | 48,482 | 3.70 |
| 7/16/2026 | 3.41 | 3.82 | 3.15 | 3.82 | 582,840 | 3.82 |
| 7/15/2026 | 2.91 | 3.80 | 2.76 | 3.24 | 4,917,707 | 3.24 |
| 7/14/2026 | 3.34 | 3.33 | 2.97 | 2.97 | 8,465 | 2.97 |
| 7/13/2026 | 3.75 | 3.75 | 3.20 | 3.20 | 7,874 | 3.20 |
| 7/10/2026 | 3.34 | 3.62 | 3.21 | 3.32 | 10,660 | 3.32 |
| 7/09/2026 | 3.67 | 3.67 | 3.31 | 3.42 | 14,206 | 3.42 |
| 7/08/2026 | 3.67 | 3.67 | 3.60 | 3.67 | 3,538 | 3.67 |
| 7/07/2026 | 3.87 | 3.87 | 3.82 | 3.83 | 3,414 | 3.83 |
| 7/06/2026 | 4.01 | 4.01 | 3.84 | 3.94 | 11,227 | 3.94 |
| 7/02/2026 | 4.09 | 4.14 | 3.85 | 4.04 | 14,177 | 4.04 |
| 7/01/2026 | 4.01 | 4.20 | 3.98 | 4.18 | 19,340 | 4.18 |
| 6/30/2026 | 4.27 | 4.28 | 3.98 | 4.09 | 12,090 | 4.09 |
| 6/29/2026 | 4.12 | 4.30 | 4.01 | 4.28 | 11,343 | 4.28 |
| 6/26/2026 | 4.04 | 4.30 | 3.95 | 4.22 | 24,907 | 4.22 |
| 6/25/2026 | 4.16 | 4.16 | 4.00 | 4.01 | 18,369 | 4.01 |