5 DAY PERFORMANCE
-23.95%
1 MONTH PERFORMANCE
-37.44%
3 MONTH PERFORMANCE
-59.94%
6 MONTH PERFORMANCE
-80.87%
YEAR-TO-DATE PERFORMANCE
-94.77%
1 YEAR PERFORMANCE
-99.90%
VisionSys AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.59 | $1.53 (-3.77%) | $1.59 | $1.53 | 7.01 K | |
| 11/04/2026 | $1.60 | $1.50 (-6.25%) | $1.60 | $1.50 | 4.15 K | $16.16 M |
| 11/03/2026 | $1.57 | $1.65 (5.1%) | $1.65 | $1.55 | 6.41 K | $17.78 M |
| 11/02/2026 | $1.60 | $1.62 (1.25%) | $1.67 | $1.56 | 8.05 K | $17.46 M |
| 10/30/2026 | $1.71 | $1.67 (-2.34%) | $1.71 | $1.65 | 13.86 K | $17.99 M |
| 10/29/2026 | $1.72 | $1.75 (1.74%) | $1.78 | $1.72 | 5.01 K | $18.86 M |
| 10/28/2026 | $1.66 | $1.77 (6.63%) | $1.77 | $1.66 | 5.33 K | $19.07 M |
| 10/27/2026 | $1.66 | $1.67 (0.6%) | $1.78 | $1.65 | 7.64 K | $17.99 M |
| 10/26/2026 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.65 | 5.22 K | $17.89 M |
| 10/23/2026 | $1.76 | $1.78 (1.14%) | $1.89 | $1.70 | 5.48 K | $19.18 M |
| 10/22/2026 | $1.89 | $1.73 (-8.47%) | $1.89 | $1.70 | 9.86 K | $18.64 M |
| 10/21/2026 | $1.79 | $1.73 (-3.35%) | $1.79 | $1.72 | 8.33 K | $18.64 M |
| 10/20/2026 | $1.84 | $1.77 (-3.8%) | $1.88 | $1.72 | 19.32 K | $19.07 M |
| 10/19/2026 | $1.87 | $1.87 (0%) | $1.96 | $1.83 | 24.39 K | $20.15 M |
| 10/16/2026 | $1.95 | $1.92 (-1.54%) | $1.98 | $1.90 | 66.20 K | $20.69 M |
| 10/15/2026 | $1.92 | $1.92 (0%) | $2.00 | $1.86 | 22.50 K | $20.69 M |
| 10/14/2026 | $2.07 | $1.97 (-4.83%) | $2.07 | $1.91 | 68.28 K | $21.23 M |
| 10/13/2026 | $1.90 | $1.89 (-0.53%) | $1.91 | $1.85 | 22.95 K | $20.36 M |
| 10/12/2026 | $1.95 | $1.94 (-0.51%) | $2.02 | $1.90 | 49.76 K | $20.90 M |
| 10/09/2026 | $2.03 | $1.94 (-4.43%) | $2.06 | $1.92 | 70.82 K | $20.90 M |
| 10/08/2026 | $2.09 | $2.06 (-1.44%) | $2.25 | $2.03 | 185.74 K | $22.20 M |
| 10/07/2026 | $2.19 | $2.11 (-3.65%) | $2.25 | $2.10 | 672.45 K | $22.73 M |
| 10/06/2026 | $2.09 | $2.13 (1.91%) | $2.13 | $2.01 | 22.51 K | $22.95 M |
| 10/05/2026 | $2.17 | $2.03 (-6.45%) | $2.19 | $2.03 | 35.80 K | $21.87 M |
| 10/02/2026 | $2.26 | $2.21 (-2.21%) | $2.30 | $2.20 | 25.63 K | $23.81 M |
| 10/01/2026 | $2.19 | $2.25 (2.74%) | $2.48 | $2.19 | 22.08 K | $24.24 M |
| 09/30/2026 | $2.23 | $2.21 (-0.9%) | $2.46 | $2.05 | 64.43 K | $23.81 M |
| 09/29/2026 | $2.34 | $2.23 (-4.7%) | $2.35 | $2.16 | 25.05 K | $24.03 M |
| 09/28/2026 | $2.58 | $2.34 (-9.3%) | $2.64 | $2.34 | 55.40 K | $25.21 M |
| 09/25/2026 | $2.66 | $2.74 (3.01%) | $3.30 | $2.66 | 250.79 K | $29.52 M |
| 09/24/2026 | $2.59 | $2.96 (14.29%) | $3.04 | $2.51 | 449.05 K | $31.89 M |
| 09/23/2026 | $2.01 | $3.64 (81.09%) | $7.12 | $1.97 | 15.72 M | $39.22 M |
| 09/22/2026 | $2.07 | $1.98 (-4.35%) | $2.07 | $1.89 | 24.15 K | $21.33 M |
| 09/21/2026 | $2.25 | $2.07 (-8%) | $2.27 | $2.00 | 34.33 K | $22.30 M |
| 09/18/2026 | $2.25 | $2.29 (1.78%) | $2.31 | $2.22 | 27.07 K | $24.67 M |
| 09/17/2026 | $2.63 | $2.37 (-9.89%) | $2.70 | $2.35 | 27.22 K | $25.54 M |
| 09/16/2026 | $2.77 | $2.59 (-6.5%) | $2.84 | $2.53 | 68.89 K | $27.91 M |
| 09/15/2026 | $2.81 | $2.81 (0%) | $2.81 | $2.81 | 774.74 K | $30.28 M |
| 09/14/2026 | $2.91 | $2.82 (-3.09%) | $2.91 | $2.82 | 2.31 K | $30.38 M |
| 09/11/2026 | $2.91 | $2.90 (-0.34%) | $3.03 | $2.90 | 4.17 K | $31.25 M |
| 09/10/2026 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 2.67 K | $32.32 M |
| 09/09/2026 | $3.07 | $3.00 (-2.28%) | $3.11 | $3.00 | 6.58 K | $32.32 M |
| 09/08/2026 | $3.23 | $3.01 (-6.81%) | $3.23 | $3.00 | 14.40 K | $32.43 M |
| 09/04/2026 | $3.28 | $3.28 (0%) | $3.35 | $3.21 | 2.70 K | $35.34 M |
| 09/03/2026 | $3.25 | $3.26 (0.31%) | $3.31 | $3.25 | 3.93 K | $35.13 M |
| 09/02/2026 | $3.30 | $3.25 (-1.52%) | $3.30 | $3.25 | 1.92 K | $35.02 M |
| 09/01/2026 | $3.33 | $3.30 (-0.9%) | $3.33 | $3.24 | 3.87 K | $35.56 M |
| 08/31/2026 | $3.44 | $3.31 (-3.78%) | $3.44 | $3.30 | 6.49 K | $35.66 M |
| 08/28/2026 | $3.42 | $3.42 (0%) | $3.42 | $3.42 | 3.12 K | $36.85 M |
| 08/27/2026 | $3.45 | $3.38 (-2.03%) | $3.50 | $3.38 | 2.80 K | $36.42 M |
| 08/26/2026 | $3.45 | $3.46 (0.29%) | $3.60 | $3.40 | 21.26 K | $37.28 M |
| 08/25/2026 | $3.45 | $3.38 (-2.03%) | $3.63 | $3.38 | 26.83 K | $36.42 M |
| 08/24/2026 | $3.47 | $3.45 (-0.58%) | $3.51 | $3.43 | 10.78 K | $37.17 M |
| 08/21/2026 | $3.42 | $3.50 (2.34%) | $3.54 | $3.42 | 11.80 K | $37.71 M |
| 08/20/2026 | $3.47 | $3.55 (2.31%) | $3.74 | $3.32 | 50.11 K | $38.25 M |
| 08/19/2026 | $3.30 | $3.39 (2.73%) | $3.49 | $3.24 | 24.98 K | $36.53 M |
| 08/18/2026 | $3.31 | $3.32 (0.3%) | $3.38 | $3.23 | 5.70 K | $35.77 M |
| 08/17/2026 | $3.29 | $3.32 (0.91%) | $3.37 | $3.15 | 24.60 K | $35.77 M |
| 08/14/2026 | $3.50 | $3.32 (-5.14%) | $3.52 | $3.32 | 30.41 K | $35.77 M |
| 08/13/2026 | $3.55 | $3.70 (4.23%) | $3.89 | $3.55 | 25.00 K | $39.87 M |
| 08/12/2026 | $3.63 | $3.67 (1.1%) | $4.00 | $3.56 | 94.19 K | $39.54 M |
| 08/11/2026 | $3.57 | $3.79 (6.16%) | $3.90 | $3.40 | 224.60 K | $40.84 M |
| 08/10/2026 | $3.32 | $3.36 (1.2%) | $3.68 | $3.20 | 742.10 K | $36.20 M |
| 08/07/2026 | $3.03 | $3.80 (25.41%) | $7.97 | $3.02 | 3.17 M | $40.94 M |
| 08/06/2026 | $3.06 | $3.05 (-0.33%) | $3.16 | $3.00 | 14.11 K | $32.86 M |
| 08/05/2026 | $3.00 | $3.17 (5.67%) | $3.22 | $3.00 | 6.31 K | $34.16 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.
