VisionSys AI Inc. - American Depositary Shares (VSA)
3.1700
+0.1900 (6.38%)
NASDAQ· Last Trade: Aug 5th, 6:07 PM EDT
Historical Prices For VisionSys AI Inc. - American Depositary Shares (VSA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 18,081 | 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 | 69,317 | 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 | 4,917,627 | 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 |
| 6/24/2026 | 4.20 | 4.30 | 4.10 | 4.18 | 13,797 | 4.18 |
| 6/23/2026 | 4.19 | 4.29 | 4.14 | 4.28 | 24,725 | 4.28 |
| 6/22/2026 | 4.50 | 4.57 | 4.01 | 4.24 | 31,887 | 4.24 |
| 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 |