5 DAY PERFORMANCE
+66.34%
1 MONTH PERFORMANCE
+71.85%
3 MONTH PERFORMANCE
-26.16%
6 MONTH PERFORMANCE
-98.84%
YEAR-TO-DATE PERFORMANCE
-47.74%
1 YEAR PERFORMANCE
-95.38%
VisionSys AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.62 | $0.66 (6.28%) | $0.67 | $0.62 | 445.82 K | $6.92 M |
| 05/05/2026 | $0.72 | $0.66 (-7.19%) | $0.72 | $0.63 | 790.38 K | $7.15 M |
| 05/04/2026 | $0.75 | $0.75 (-0.6%) | $0.78 | $0.72 | 435.91 K | $8.06 M |
| 05/01/2026 | $0.77 | $0.76 (-0.92%) | $0.79 | $0.75 | 368.90 K | $8.23 M |
| 04/30/2026 | $0.77 | $0.80 (4.07%) | $0.81 | $0.72 | 561.14 K | $8.62 M |
| 04/29/2026 | $0.76 | $0.79 (3.53%) | $0.80 | $0.74 | 740.21 K | $8.48 M |
| 04/28/2026 | $0.90 | $0.72 (-19.82%) | $0.90 | $0.67 | 2.71 M | $7.77 M |
| 04/27/2026 | $0.76 | $1.10 (44.36%) | $1.10 | $0.74 | 6.63 M | $11.85 M |
| 04/24/2026 | $0.78 | $0.83 (6.06%) | $0.93 | $0.71 | 2.25 M | $8.92 M |
| 04/23/2026 | $0.81 | $0.80 (-1.11%) | $0.81 | $0.75 | 566.40 K | $8.62 M |
| 04/22/2026 | $0.84 | $0.82 (-2.13%) | $0.85 | $0.79 | 843.44 K | $8.81 M |
| 04/21/2026 | $0.85 | $0.84 (-1.7%) | $0.85 | $0.81 | 691.62 K | $9.05 M |
| 04/20/2026 | $0.81 | $0.86 (6.33%) | $0.90 | $0.78 | 2.08 M | $9.25 M |
| 04/17/2026 | $0.79 | $0.82 (4.01%) | $0.85 | $0.77 | 1.83 M | $8.89 M |
| 04/16/2026 | $0.84 | $0.84 (-0.52%) | $0.87 | $0.80 | 5.21 M | $9.05 M |
| 04/15/2026 | $0.92 | $0.81 (-12.79%) | $1.20 | $0.80 | 213.58 M | $8.67 M |
| 04/14/2026 | $0.65 | $0.60 (-7.69%) | $0.67 | $0.60 | 2.52 M | $6.46 M |
| 04/13/2026 | $0.65 | $0.68 (4.71%) | $0.71 | $0.64 | 1.70 M | $7.29 M |
| 04/10/2026 | $0.77 | $0.68 (-10.66%) | $0.81 | $0.68 | 2.10 M | $7.37 M |
| 04/09/2026 | $0.65 | $0.85 (30.85%) | $0.92 | $0.64 | 24.16 M | $9.16 M |
| 04/08/2026 | $0.70 | $0.61 (-12.52%) | $0.71 | $0.60 | 958.30 K | $6.55 M |
| 04/07/2026 | $0.71 | $0.73 (3.53%) | $0.77 | $0.66 | 1.52 M | $7.86 M |
| 04/06/2026 | $0.66 | $0.74 (11.94%) | $0.80 | $0.65 | 3.87 M | $7.96 M |
| 04/02/2026 | $0.50 | $0.71 (41%) | $0.99 | $0.50 | 104.22 M | $7.66 M |
| 04/01/2026 | $0.59 | $0.51 (-14.08%) | $0.59 | $0.48 | 1.35 M | $5.50 M |
| 03/31/2026 | $0.64 | $0.60 (-6.12%) | $0.66 | $0.58 | 1.30 M | $6.46 M |
| 03/30/2026 | $0.62 | $0.69 (10.81%) | $0.70 | $0.52 | 5.68 M | $7.40 M |
| 03/27/2026 | $1.92 | $0.76 (-60.41%) | $2.90 | $0.65 | 151.94 M | $8.19 M |
| 03/26/2026 | $0.68 | $1.37 (102.9%) | $1.69 | $0.59 | 115.03 M | $14.76 M |
| 03/25/2026 | $0.60 | $0.57 (-5.76%) | $0.62 | $0.57 | 9.65 K | $6.14 M |
| 03/24/2026 | $0.57 | $0.58 (1.1%) | $0.61 | $0.57 | 18.90 K | $6.22 M |
| 03/23/2026 | $0.64 | $0.55 (-14.14%) | $0.67 | $0.53 | 117.54 K | $5.96 M |
| 03/20/2026 | $0.66 | $0.64 (-3.06%) | $0.74 | $0.64 | 58.60 K | $6.94 M |
| 03/19/2026 | $0.67 | $0.67 (0.24%) | $0.69 | $0.65 | 15.82 K | $7.23 M |
| 03/18/2026 | $0.77 | $0.69 (-10.47%) | $0.77 | $0.68 | 22.63 K | $7.46 M |
| 03/17/2026 | $0.80 | $0.78 (-1.91%) | $0.88 | $0.78 | 39.86 K | $8.40 M |
| 03/16/2026 | $0.81 | $0.83 (2.2%) | $0.86 | $0.81 | 32.13 K | $8.92 M |
| 03/13/2026 | $0.90 | $0.83 (-6.78%) | $0.90 | $0.80 | 61.93 K | $9.00 M |
| 03/12/2026 | $1.02 | $0.91 (-10.88%) | $1.11 | $0.82 | 293.90 K | $9.79 M |
| 03/11/2026 | $1.23 | $1.27 (3.25%) | $1.31 | $1.23 | 785.22 K | $13.68 M |
| 03/10/2026 | $1.28 | $1.23 (-3.91%) | $1.29 | $1.23 | 5.20 K | $13.25 M |
| 03/09/2026 | $1.31 | $1.27 (-3.05%) | $1.33 | $1.25 | 24.62 K | $13.68 M |
| 03/06/2026 | $1.22 | $1.29 (5.74%) | $1.35 | $1.14 | 95.61 K | $13.90 M |
| 03/05/2026 | $1.28 | $1.18 (-7.81%) | $1.28 | $1.18 | 29.02 K | $12.71 M |
| 03/04/2026 | $1.26 | $1.25 (-0.79%) | $1.29 | $1.25 | 15.03 K | $13.47 M |
| 03/03/2026 | $1.35 | $1.26 (-6.67%) | $1.37 | $1.25 | 38.81 K | $13.58 M |
| 03/02/2026 | $1.40 | $1.37 (-2.14%) | $1.44 | $1.28 | 33.02 K | $14.76 M |
| 02/27/2026 | $1.51 | $1.40 (-7.28%) | $1.51 | $1.39 | 13.16 K | $15.08 M |
| 02/26/2026 | $1.55 | $1.53 (-1.29%) | $1.55 | $1.38 | 79.00 K | $16.49 M |
| 02/25/2026 | $1.60 | $1.52 (-5%) | $1.60 | $1.50 | 34.34 K | $16.38 M |
| 02/24/2026 | $1.64 | $1.55 (-5.49%) | $1.64 | $1.51 | 24.13 K | $16.70 M |
| 02/23/2026 | $1.70 | $1.62 (-4.71%) | $1.73 | $1.61 | 14.40 K | $17.46 M |
| 02/20/2026 | $1.60 | $1.73 (8.12%) | $1.76 | $1.56 | 39.31 K | $18.64 M |
| 02/19/2026 | $1.67 | $1.61 (-3.59%) | $1.68 | $1.59 | 15.09 K | $17.35 M |
| 02/18/2026 | $1.71 | $1.60 (-6.43%) | $1.73 | $1.60 | 11.30 K | $17.24 M |
| 02/17/2026 | $1.65 | $1.72 (4.24%) | $1.78 | $1.65 | 10.53 K | $18.53 M |
| 02/13/2026 | $1.59 | $1.74 (9.43%) | $1.74 | $1.55 | 82.00 K | $18.75 M |
| 02/12/2026 | $1.51 | $1.52 (0.66%) | $1.63 | $1.50 | 46.54 K | $16.38 M |
| 02/11/2026 | $1.79 | $1.67 (-6.7%) | $1.79 | $1.65 | 16.86 K | $17.89 M |
| 02/10/2026 | $1.84 | $1.79 (-2.72%) | $1.86 | $1.68 | 28.89 K | $19.18 M |
| 02/09/2026 | $1.75 | $1.91 (9.14%) | $2.01 | $1.73 | 33.71 K | $20.58 M |
| 02/06/2026 | $1.56 | $1.72 (10.26%) | $1.72 | $1.51 | 14.30 K | $18.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
