NASDAQ : VSA
VisionSys AI Inc. — Price history
Consumer Staples · Education & Training Services · China
Last price 1.665 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.64M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
VisionSys AI Inc. (VSA) closed at 1.665 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.71 | 1.71 | 1.65 | 1.665 | 13,855 | -4.58% |
| 2026-10-29 | 1.72 | 1.78 | 1.72 | 1.745 | 5,009 | -1.41% |
| 2026-10-28 | 1.66 | 1.77 | 1.66 | 1.77 | 5,328 | +5.99% |
| 2026-10-27 | 1.66 | 1.78 | 1.65 | 1.67 | 7,643 | +0.60% |
| 2026-10-26 | 1.7 | 1.7 | 1.65 | 1.66 | 5,219 | -6.74% |
| 2026-10-23 | 1.76 | 1.89 | 1.698 | 1.78 | 5,479 | +2.89% |
| 2026-10-22 | 1.89 | 1.89 | 1.7 | 1.73 | 9,857 | +0.00% |
| 2026-10-21 | 1.79 | 1.79 | 1.72 | 1.73 | 8,327 | -2.26% |
| 2026-10-20 | 1.84 | 1.88 | 1.721 | 1.77 | 19,322 | -5.35% |
| 2026-10-19 | 1.87 | 1.96 | 1.83 | 1.87 | 24,385 | -2.60% |
| 2026-10-16 | 1.95 | 1.982 | 1.9 | 1.92 | 66,200 | +0.00% |
| 2026-10-15 | 1.92 | 1.995 | 1.856 | 1.92 | 22,498 | -2.54% |
| 2026-10-14 | 2.065 | 2.07 | 1.91 | 1.97 | 68,275 | +4.23% |
| 2026-10-13 | 1.9 | 1.91 | 1.85 | 1.89 | 22,948 | -2.58% |
| 2026-10-12 | 1.95 | 2.02 | 1.9 | 1.94 | 49,757 | +0.00% |
| 2026-10-09 | 2.03 | 2.059 | 1.915 | 1.94 | 70,820 | -5.83% |
| 2026-10-08 | 2.09 | 2.252 | 2.03 | 2.06 | 185,742 | -2.37% |
| 2026-10-07 | 2.193 | 2.249 | 2.1 | 2.11 | 672,446 | -0.94% |
| 2026-10-06 | 2.085 | 2.13 | 2.01 | 2.13 | 22,505 | +4.93% |
| 2026-10-05 | 2.17 | 2.186 | 2.03 | 2.03 | 35,801 | -8.14% |
| 2026-10-02 | 2.259 | 2.3 | 2.2 | 2.21 | 25,633 | -1.78% |
| 2026-10-01 | 2.19 | 2.48 | 2.19 | 2.25 | 22,075 | +1.81% |
| 2026-09-30 | 2.23 | 2.457 | 2.053 | 2.21 | 64,434 | -0.90% |
| 2026-09-29 | 2.34 | 2.35 | 2.16 | 2.23 | 25,052 | -4.70% |
| 2026-09-28 | 2.58 | 2.64 | 2.34 | 2.34 | 55,402 | -14.60% |
| 2026-09-25 | 2.66 | 3.3 | 2.66 | 2.74 | 250,793 | -7.43% |
| 2026-09-24 | 2.59 | 3.038 | 2.51 | 2.96 | 449,045 | -18.68% |
| 2026-09-23 | 2.01 | 7.12 | 1.97 | 3.64 | 15,715,592 | +83.84% |
| 2026-09-22 | 2.07 | 2.07 | 1.885 | 1.98 | 24,147 | -4.35% |
| 2026-09-21 | 2.25 | 2.27 | 2 | 2.07 | 34,328 | -9.61% |
| 2026-09-18 | 2.25 | 2.31 | 2.22 | 2.29 | 27,071 | -3.17% |
| 2026-09-17 | 2.63 | 2.7 | 2.35 | 2.365 | 27,224 | -8.69% |
| 2026-09-16 | 2.77 | 2.84 | 2.53 | 2.59 | 68,888 | -7.83% |
| 2026-09-15 | 2.81 | 2.81 | 2.81 | 2.81 | 774,744 | -0.35% |
| 2026-09-14 | 2.913 | 2.913 | 2.82 | 2.82 | 2,307 | -2.76% |
| 2026-09-11 | 2.91 | 3.034 | 2.9 | 2.9 | 4,174 | -3.33% |
| 2026-09-10 | 3 | 3 | 3 | 3 | 2,667 | +0.00% |
| 2026-09-09 | 3.07 | 3.11 | 3 | 3 | 6,578 | -0.33% |
| 2026-09-08 | 3.23 | 3.23 | 3 | 3.01 | 14,397 | -8.23% |
| 2026-09-04 | 3.28 | 3.35 | 3.21 | 3.28 | 2,695 | +0.61% |
| 2026-09-03 | 3.25 | 3.31 | 3.25 | 3.26 | 3,927 | +0.31% |
| 2026-09-02 | 3.3 | 3.3 | 3.25 | 3.25 | 1,917 | -1.52% |
| 2026-09-01 | 3.328 | 3.329 | 3.24 | 3.3 | 3,845 | -0.30% |
| 2026-08-31 | 3.44 | 3.44 | 3.3 | 3.31 | 6,488 | -3.22% |
| 2026-08-28 | 3.42 | 3.42 | 3.42 | 3.42 | 3,124 | +1.18% |
| 2026-08-27 | 3.45 | 3.495 | 3.38 | 3.38 | 2,776 | -2.31% |
| 2026-08-26 | 3.45 | 3.6 | 3.4 | 3.46 | 21,258 | +2.37% |
| 2026-08-25 | 3.45 | 3.63 | 3.38 | 3.38 | 26,829 | -2.03% |
| 2026-08-24 | 3.47 | 3.51 | 3.43 | 3.45 | 10,778 | -1.43% |
| 2026-08-21 | 3.422 | 3.54 | 3.422 | 3.5 | 11,801 | -1.41% |
| 2026-08-20 | 3.47 | 3.74 | 3.32 | 3.55 | 50,110 | +4.72% |
| 2026-08-19 | 3.3 | 3.49 | 3.24 | 3.39 | 24,978 | +2.11% |
| 2026-08-18 | 3.31 | 3.38 | 3.23 | 3.32 | 5,699 | +0.00% |
| 2026-08-17 | 3.29 | 3.37 | 3.15 | 3.32 | 24,570 | +0.00% |
| 2026-08-14 | 3.495 | 3.515 | 3.32 | 3.32 | 30,411 | -10.27% |
| 2026-08-13 | 3.55 | 3.888 | 3.55 | 3.7 | 24,987 | +0.82% |
| 2026-08-12 | 3.63 | 4 | 3.56 | 3.67 | 94,192 | -3.17% |
| 2026-08-11 | 3.57 | 3.9 | 3.4 | 3.79 | 224,551 | +12.80% |
| 2026-08-10 | 3.32 | 3.685 | 3.2 | 3.36 | 742,098 | -11.58% |
| 2026-08-07 | 3.03 | 7.97 | 3.02 | 3.8 | 3,171,153 | +24.59% |
| 2026-08-06 | 3.06 | 3.16 | 3 | 3.05 | 14,108 | -3.79% |
| 2026-08-05 | 3 | 3.22 | 3 | 3.17 | 6,306 | +6.38% |
| 2026-08-04 | 3.09 | 3.09 | 2.925 | 2.98 | 9,261 | -1.00% |
| 2026-08-03 | 3.11 | 3.15 | 2.98 | 3.01 | 28,695 | +0.67% |
| 2026-07-31 | 2.891 | 3.1 | 2.891 | 2.99 | 23,978 | +2.40% |
| 2026-07-30 | 3.08 | 3.08 | 2.76 | 2.92 | 13,092 | -1.68% |
| 2026-07-29 | 3.07 | 3.07 | 2.833 | 2.97 | 10,604 | -2.30% |
| 2026-07-28 | 3.38 | 3.38 | 3.01 | 3.04 | 17,782 | -6.46% |
| 2026-07-27 | 3.54 | 3.54 | 3.25 | 3.25 | 18,136 | -5.52% |
| 2026-07-24 | 3.74 | 3.74 | 3.42 | 3.44 | 13,369 | -5.23% |
| 2026-07-23 | 3.565 | 3.8 | 3.54 | 3.63 | 35,287 | -1.89% |
| 2026-07-22 | 3.23 | 3.77 | 3.22 | 3.7 | 71,718 | +10.45% |
| 2026-07-21 | 3.28 | 3.48 | 3.21 | 3.35 | 20,941 | -0.30% |
| 2026-07-20 | 3.43 | 3.66 | 3.35 | 3.36 | 30,238 | -9.19% |
| 2026-07-17 | 3.43 | 3.7 | 3.29 | 3.7 | 48,481 | -3.14% |
| 2026-07-16 | 3.41 | 3.82 | 3.15 | 3.82 | 584,368 | +17.90% |
| 2026-07-15 | 2.91 | 3.8 | 2.76 | 3.24 | 4,980,626 | +9.09% |
| 2026-07-14 | 3.335 | 3.335 | 2.97 | 2.97 | 8,463 | -7.19% |
| 2026-07-13 | 3.75 | 3.75 | 3.2 | 3.2 | 7,920 | -3.61% |
| 2026-07-10 | 3.34 | 3.62 | 3.21 | 3.32 | 10,659 | -2.92% |
| 2026-07-09 | 3.67 | 3.67 | 3.31 | 3.42 | 14,221 | -6.81% |
| 2026-07-08 | 3.67 | 3.67 | 3.6 | 3.67 | 3,539 | -4.30% |
| 2026-07-07 | 3.87 | 3.87 | 3.82 | 3.835 | 3,413 | -2.66% |
| 2026-07-06 | 4.01 | 4.01 | 3.841 | 3.94 | 11,267 | -2.48% |
| 2026-07-02 | 4.09 | 4.14 | 3.85 | 4.04 | 14,177 | -3.35% |
| 2026-07-01 | 4.01 | 4.199 | 3.98 | 4.18 | 19,339 | +2.08% |
| 2026-06-30 | 4.27 | 4.28 | 3.98 | 4.095 | 12,089 | -4.32% |
| 2026-06-29 | 4.12 | 4.3 | 4.01 | 4.28 | 11,346 | +1.42% |
| 2026-06-26 | 4.04 | 4.3 | 3.95 | 4.22 | 24,907 | +5.24% |
| 2026-06-25 | 4.16 | 4.16 | 4 | 4.01 | 18,369 | -4.07% |
| 2026-06-24 | 4.2 | 4.3 | 4.1 | 4.18 | 13,829 | -2.34% |
| 2026-06-23 | 4.19 | 4.29 | 4.14 | 4.28 | 24,725 | +0.94% |
| 2026-06-22 | 4.5 | 4.566 | 4.01 | 4.24 | 31,884 | -7.42% |
| 2026-06-18 | 4.93 | 4.93 | 4.5 | 4.58 | 36,166 | -5.57% |
| 2026-06-17 | 4.98 | 5 | 4.8 | 4.85 | 38,857 | -3.00% |
| 2026-06-16 | 4.92 | 5.08 | 4.85 | 5 | 45,404 | +1.01% |
| 2026-06-15 | 4.74 | 5.118 | 4.71 | 4.95 | 100,887 | +8.08% |
| 2026-06-12 | 4.32 | 4.72 | 4.32 | 4.58 | 110,333 | +5.05% |
| 2026-06-11 | 4.65 | 4.73 | 4.126 | 4.36 | 1,989,121 | -9.17% |
| 2026-06-10 | 4.38 | 4.97 | 4.339 | 4.8 | 162,351 | +8.11% |
| 2026-06-09 | 4.44 | 5.3 | 4.08 | 4.44 | 976,591 | +0.68% |
| 2026-06-08 | 6.27 | 6.28 | 4.3 | 4.41 | 2,136,128 | -30.88% |
| 2026-06-05 | 5.94 | 6.71 | 5.878 | 6.38 | 138,524 | -1.09% |
| 2026-06-04 | 5.66 | 6.905 | 5.49 | 6.45 | 305,240 | +5.56% |
| 2026-06-03 | 4.3 | 6.67 | 4.27 | 6.11 | 1,226,477 | +31.97% |
| 2026-06-02 | 7.68 | 7.71 | 4 | 4.63 | 13,246,025 | +8.18% |
| 2026-06-01 | 3.88 | 4.52 | 3.88 | 4.28 | 2,049,369 | +10.17% |
| 2026-05-29 | 3.65 | 4.08 | 3.58 | 3.885 | 37,998 | +4.44% |
| 2026-05-28 | 3.6 | 3.8 | 3.49 | 3.72 | 63,256 | +3.05% |
| 2026-05-27 | 3.66 | 3.75 | 3.36 | 3.61 | 63,676 | -9.07% |
| 2026-05-26 | 3.79 | 4.35 | 3.47 | 3.97 | 155,214 | +22.19% |
| 2026-05-22 | 3.213 | 3.289 | 3.006 | 3.249 | 54,397 | -1.34% |
| 2026-05-21 | 3.235 | 3.433 | 3.075 | 3.293 | 83,690 | +0.40% |
| 2026-05-20 | 3.081 | 3.328 | 2.95 | 3.28 | 77,087 | +7.86% |
| 2026-05-19 | 3.04 | 3.102 | 2.812 | 3.041 | 67,400 | -9.49% |
| 2026-05-18 | 3.427 | 3.499 | 3.311 | 3.36 | 53,755 | -5.80% |
| 2026-05-15 | 3.988 | 4.049 | 3.472 | 3.567 | 83,594 | -10.87% |
| 2026-05-14 | 4.39 | 4.484 | 3.947 | 4.002 | 51,907 | -9.40% |
| 2026-05-13 | 4.28 | 4.665 | 4.28 | 4.417 | 34,437 | -0.34% |
| 2026-05-12 | 4.637 | 4.817 | 4.1 | 4.432 | 61,377 | -5.34% |