VisionSys AI Inc. - American Depositary Shares (VSA)
4.5800
-0.2700 (-5.57%)
NASDAQ· Last Trade: Jun 21st, 5:42 AM EDT
Historical Prices For VisionSys AI Inc. - American Depositary Shares (VSA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 4.93 | 4.93 | 4.50 | 4.58 | 36,167 | 4.58 |
| 6/17/2026 | 4.98 | 5.00 | 4.80 | 4.85 | 38,857 | 4.85 |
| 6/16/2026 | 4.92 | 5.08 | 4.85 | 5.00 | 45,389 | 5.00 |
| 6/15/2026 | 4.74 | 5.12 | 4.71 | 4.95 | 100,448 | 4.95 |
| 6/12/2026 | 4.32 | 4.72 | 4.32 | 4.58 | 110,334 | 4.58 |
| 6/11/2026 | 4.65 | 4.73 | 4.13 | 4.36 | 1,981,653 | 4.36 |
| 6/10/2026 | 4.38 | 4.97 | 4.34 | 4.80 | 162,248 | 4.80 |
| 6/09/2026 | 4.44 | 5.30 | 4.08 | 4.44 | 976,042 | 4.44 |
| 6/08/2026 | 6.27 | 6.28 | 4.30 | 4.41 | 2,126,176 | 4.41 |
| 6/05/2026 | 5.94 | 6.71 | 5.88 | 6.38 | 138,525 | 6.38 |
| 6/04/2026 | 5.66 | 6.91 | 5.49 | 6.45 | 304,909 | 6.45 |
| 6/03/2026 | 4.30 | 6.67 | 4.27 | 6.11 | 1,225,349 | 6.11 |
| 6/02/2026 | 7.68 | 7.70 | 4.00 | 4.63 | 13,221,532 | 4.63 |
| 6/01/2026 | 3.88 | 4.52 | 3.88 | 4.28 | 1,574,385 | 4.28 |
| 5/29/2026 | 0.00 | 4.08 | 3.58 | 3.88 | 37,999 | 3.88 |
| 5/28/2026 | 3.60 | 3.80 | 3.49 | 3.72 | 62,687 | 3.72 |
| 5/27/2026 | 3.66 | 3.75 | 3.36 | 3.61 | 63,642 | 3.61 |
| 5/26/2026 | 3.79 | 4.35 | 3.47 | 3.97 | 155,011 | 3.97 |
| 5/22/2026 | 0.32 | 0.33 | 0.30 | 0.32 | 543,974 | 3.25 |
| 5/21/2026 | 0.32 | 0.34 | 0.31 | 0.33 | 822,409 | 3.29 |
| 5/20/2026 | 0.31 | 0.33 | 0.29 | 0.33 | 769,312 | 3.28 |
| 5/19/2026 | 0.30 | 0.31 | 0.28 | 0.30 | 672,236 | 3.04 |
| 5/18/2026 | 0.34 | 0.35 | 0.33 | 0.34 | 477,850 | 3.36 |
| 5/15/2026 | 0.40 | 0.40 | 0.35 | 0.36 | 835,946 | 3.57 |
| 5/14/2026 | 0.44 | 0.45 | 0.39 | 0.40 | 518,895 | 4.00 |
| 5/13/2026 | 0.43 | 0.47 | 0.43 | 0.44 | 343,010 | 4.42 |
| 5/12/2026 | 0.46 | 0.48 | 0.41 | 0.44 | 610,483 | 4.43 |
| 5/11/2026 | 0.54 | 0.55 | 0.47 | 0.47 | 951,559 | 4.68 |
| 5/08/2026 | 0.55 | 0.57 | 0.53 | 0.53 | 492,496 | 5.30 |
| 5/07/2026 | 0.68 | 0.68 | 0.52 | 0.53 | 998,843 | 5.34 |
| 5/06/2026 | 0.62 | 0.68 | 0.62 | 0.68 | 502,564 | 6.80 |
| 5/05/2026 | 0.72 | 0.72 | 0.63 | 0.66 | 780,898 | 6.64 |
| 5/04/2026 | 0.75 | 0.78 | 0.72 | 0.75 | 434,414 | 7.48 |
| 5/01/2026 | 0.77 | 0.79 | 0.75 | 0.76 | 368,900 | 7.63 |
| 4/30/2026 | 0.77 | 0.81 | 0.72 | 0.80 | 559,204 | 8.00 |
| 4/29/2026 | 0.76 | 0.80 | 0.74 | 0.79 | 735,354 | 7.87 |
| 4/28/2026 | 0.90 | 0.90 | 0.67 | 0.72 | 2,693,659 | 7.21 |
| 4/27/2026 | 0.76 | 1.10 | 0.74 | 1.10 | 6,391,902 | 11.00 |
| 4/24/2026 | 0.78 | 0.93 | 0.71 | 0.83 | 2,250,403 | 8.27 |
| 4/23/2026 | 0.81 | 0.81 | 0.75 | 0.80 | 553,863 | 8.00 |
| 4/22/2026 | 0.83 | 0.85 | 0.79 | 0.82 | 835,094 | 8.17 |
| 4/21/2026 | 0.85 | 0.85 | 0.81 | 0.84 | 679,972 | 8.40 |
| 4/20/2026 | 0.81 | 0.90 | 0.78 | 0.86 | 2,073,745 | 8.59 |
| 4/17/2026 | 0.79 | 0.85 | 0.77 | 0.82 | 1,829,319 | 8.25 |
| 4/16/2026 | 0.84 | 0.87 | 0.80 | 0.84 | 5,108,804 | 8.40 |
| 4/15/2026 | 0.92 | 1.20 | 0.80 | 0.81 | 213,462,166 | 8.05 |
| 4/14/2026 | 0.65 | 0.67 | 0.60 | 0.60 | 1,748,935 | 6.00 |
| 4/13/2026 | 0.65 | 0.71 | 0.64 | 0.68 | 1,692,199 | 6.76 |
| 4/10/2026 | 0.77 | 0.81 | 0.68 | 0.68 | 2,101,074 | 6.84 |
| 4/09/2026 | 0.65 | 0.92 | 0.64 | 0.85 | 24,083,252 | 8.51 |
| 4/08/2026 | 0.69 | 0.71 | 0.60 | 0.61 | 948,172 | 6.08 |
| 4/07/2026 | 0.70 | 0.77 | 0.66 | 0.73 | 1,490,235 | 7.30 |
| 4/06/2026 | 0.66 | 0.80 | 0.65 | 0.74 | 3,801,683 | 7.39 |
| 4/02/2026 | 0.50 | 0.99 | 0.50 | 0.71 | 104,221,149 | 7.11 |
| 4/01/2026 | 0.59 | 0.59 | 0.48 | 0.51 | 1,332,104 | 5.10 |
| 3/31/2026 | 0.64 | 0.66 | 0.58 | 0.60 | 1,295,824 | 6.00 |
| 3/30/2026 | 0.62 | 0.70 | 0.52 | 0.69 | 5,611,278 | 6.87 |
| 3/27/2026 | 1.92 | 1.92 | 0.65 | 0.76 | 151,941,243 | 7.60 |
| 3/26/2026 | 0.68 | 1.69 | 0.59 | 1.37 | 114,426,780 | 13.70 |
| 3/25/2026 | 0.60 | 0.62 | 0.57 | 0.57 | 9,644 | 5.70 |
| 3/24/2026 | 0.57 | 0.61 | 0.57 | 0.58 | 18,884 | 5.77 |
| 3/23/2026 | 0.64 | 0.67 | 0.53 | 0.55 | 117,535 | 5.53 |