VisionSys AI Inc. - American Depositary Shares (VSA)

1.6500
+0.0300 (1.85%)
NASDAQ · Last Trade: Nov 3rd, 7:10 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VisionSys AI Inc. - American Depositary Shares (VSA)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20261.571.651.551.656,3001.65
11/02/20261.601.671.561.628,0391.62
10/30/20261.711.711.651.6713,8561.67
10/29/20261.721.781.721.755,0091.75
10/28/20261.661.771.661.775,3261.77
10/27/20261.661.781.651.677,6051.67
10/26/20261.701.701.651.665,2191.66
10/23/20261.761.891.701.785,4801.78
10/22/20261.891.891.701.739,6671.73
10/21/20261.791.791.721.738,3261.73
10/20/20261.841.881.721.7719,1631.77
10/19/20261.871.961.831.8724,3851.87
10/16/20261.951.981.901.9266,2011.92
10/15/20261.922.001.861.9222,3761.92
10/14/20262.072.071.911.9768,0101.97
10/13/20261.901.911.851.8922,9481.89
10/12/20261.952.021.901.9449,0071.94
10/09/20262.032.061.921.9470,8201.94
10/08/20262.092.252.032.06184,3102.06
10/07/20262.192.252.102.11654,5872.11
10/06/20262.092.132.012.1322,4932.13
10/05/20262.172.192.032.0335,5552.03
10/02/20262.262.302.202.2125,6332.21
10/01/20262.192.482.192.2522,0762.25
9/30/20262.232.462.052.2163,5632.21
9/29/20262.342.352.162.2325,0512.23
9/28/20262.582.642.342.3454,7482.34
9/25/20262.663.302.662.74250,7932.74
9/24/20262.593.042.512.96444,0012.96
9/23/20262.013.641.973.6415,689,1013.64
9/22/20262.072.071.891.9824,1361.98
9/21/20262.252.272.002.0734,2492.07
9/18/20262.252.312.222.2927,0722.29
9/17/20262.632.702.352.3726,9152.37
9/16/20262.772.842.532.5968,8832.59
9/15/20262.812.812.812.81755,1602.81
9/14/20262.912.912.822.822,3082.82
9/11/20262.913.032.902.904,1752.90
9/10/20263.003.003.003.002,4633.00
9/09/20263.073.113.003.006,5373.00
9/08/20263.233.233.003.0114,3803.01
9/04/20263.283.353.213.282,6963.28
9/03/20263.253.313.253.263,9213.26
9/02/20263.303.303.253.251,8943.25
9/01/20263.333.333.243.303,8443.30
8/31/20263.443.443.303.316,4883.31
8/28/20263.423.423.423.423,1243.42
8/27/20263.453.503.383.382,7763.38
8/26/20263.453.603.403.4621,2543.46
8/25/20263.453.633.383.3826,8263.38
8/24/20263.473.513.433.4510,7793.45
8/21/20263.423.543.423.5011,8013.50
8/20/20263.473.743.323.5550,0953.55
8/19/20263.303.493.243.3924,8783.39
8/18/20263.313.383.233.325,6493.32
8/17/20263.293.373.153.3224,5493.32
8/14/20263.493.523.323.3230,4113.32
8/13/20263.553.893.553.7024,8553.70
8/12/20263.634.003.563.6794,1933.67
8/11/20263.573.903.403.79224,2033.79
8/10/20263.323.683.203.36705,3813.36
8/07/20263.033.803.023.803,171,1553.80
8/06/20263.063.163.003.0513,9383.05
8/05/20263.003.223.003.176,3083.17
8/04/20263.093.092.922.989,2512.98