5 DAY PERFORMANCE
-57.53%
1 MONTH PERFORMANCE
-66.93%
3 MONTH PERFORMANCE
-76.22%
6 MONTH PERFORMANCE
-92.62%
YEAR-TO-DATE PERFORMANCE
-94.77%
1 YEAR PERFORMANCE
-99.85%
VisionSys AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $3.09 | $2.98 (-3.56%) | $3.09 | $2.93 | 9.26 K | $32.11 M |
| 08/03/2026 | $3.11 | $3.01 (-3.22%) | $3.15 | $2.98 | 28.70 K | $32.43 M |
| 07/31/2026 | $2.89 | $2.99 (3.46%) | $3.10 | $2.89 | 24.00 K | $32.22 M |
| 07/30/2026 | $3.08 | $2.92 (-5.19%) | $3.08 | $2.76 | 13.10 K | $31.46 M |
| 07/29/2026 | $3.07 | $2.97 (-3.26%) | $3.07 | $2.83 | 10.60 K | $32.00 M |
| 07/28/2026 | $3.38 | $3.04 (-10.06%) | $3.38 | $3.01 | 17.78 K | $32.76 M |
| 07/27/2026 | $3.54 | $3.25 (-8.19%) | $3.54 | $3.25 | 18.14 K | $35.02 M |
| 07/24/2026 | $3.74 | $3.44 (-8.02%) | $3.74 | $3.42 | 13.40 K | $37.07 M |
| 07/23/2026 | $3.57 | $3.63 (1.68%) | $3.80 | $3.54 | 35.30 K | $39.11 M |
| 07/22/2026 | $3.23 | $3.70 (14.55%) | $3.77 | $3.22 | 71.72 K | $39.87 M |
| 07/21/2026 | $3.28 | $3.35 (2.13%) | $3.48 | $3.21 | 20.94 K | $36.10 M |
| 07/20/2026 | $3.43 | $3.36 (-2.04%) | $3.66 | $3.35 | 30.24 K | $36.20 M |
| 07/17/2026 | $3.43 | $3.70 (7.87%) | $3.70 | $3.29 | 48.50 K | $39.87 M |
| 07/16/2026 | $3.41 | $3.82 (12.02%) | $3.82 | $3.15 | 584.40 K | $41.16 M |
| 07/15/2026 | $2.91 | $3.24 (11.34%) | $3.80 | $2.76 | 4.98 M | $34.91 M |
| 07/14/2026 | $3.34 | $2.97 (-11.08%) | $3.34 | $2.97 | 8.50 K | $32.00 M |
| 07/13/2026 | $3.75 | $3.20 (-14.67%) | $3.75 | $3.20 | 7.92 K | $34.48 M |
| 07/10/2026 | $3.34 | $3.32 (-0.6%) | $3.62 | $3.21 | 10.70 K | $35.77 M |
| 07/09/2026 | $3.67 | $3.42 (-6.81%) | $3.67 | $3.31 | 14.22 K | $36.85 M |
| 07/08/2026 | $3.67 | $3.67 (0%) | $3.67 | $3.60 | 3.54 K | $39.54 M |
| 07/07/2026 | $3.87 | $3.84 (-0.78%) | $3.87 | $3.82 | 3.41 K | $41.38 M |
| 07/06/2026 | $4.01 | $3.94 (-1.75%) | $4.01 | $3.84 | 11.27 K | $42.45 M |
| 07/02/2026 | $4.09 | $4.04 (-1.22%) | $4.14 | $3.85 | 14.18 K | $43.53 M |
| 07/01/2026 | $4.01 | $4.18 (4.24%) | $4.20 | $3.98 | 19.34 K | $45.04 M |
| 06/30/2026 | $4.27 | $4.10 (-3.98%) | $4.28 | $3.98 | 12.10 K | $44.18 M |
| 06/29/2026 | $4.12 | $4.28 (3.88%) | $4.30 | $4.01 | 11.35 K | $46.12 M |
| 06/26/2026 | $4.04 | $4.22 (4.46%) | $4.30 | $3.95 | 24.91 K | $45.47 M |
| 06/25/2026 | $4.16 | $4.01 (-3.61%) | $4.16 | $4.00 | 18.37 K | $43.21 M |
| 06/24/2026 | $4.20 | $4.18 (-0.48%) | $4.30 | $4.10 | 13.83 K | $45.04 M |
| 06/23/2026 | $4.19 | $4.28 (2.15%) | $4.29 | $4.14 | 24.73 K | $46.12 M |
| 06/22/2026 | $4.50 | $4.24 (-5.78%) | $4.57 | $4.01 | 31.90 K | $45.69 M |
| 06/18/2026 | $4.93 | $4.58 (-7.1%) | $4.93 | $4.50 | 36.17 K | $49.35 M |
| 06/17/2026 | $4.98 | $4.85 (-2.61%) | $5.00 | $4.80 | 38.86 K | $52.26 M |
| 06/16/2026 | $4.92 | $5.00 (1.63%) | $5.08 | $4.85 | 45.40 K | $53.87 M |
| 06/15/2026 | $4.74 | $4.95 (4.43%) | $5.12 | $4.71 | 100.89 K | $53.34 M |
| 06/12/2026 | $4.32 | $4.58 (6.02%) | $4.72 | $4.32 | 110.33 K | $49.35 M |
| 06/11/2026 | $4.65 | $4.36 (-6.24%) | $4.73 | $4.13 | 1.99 M | $46.98 M |
| 06/10/2026 | $4.38 | $4.80 (9.59%) | $4.97 | $4.34 | 162.40 K | $51.72 M |
| 06/09/2026 | $4.44 | $4.44 (0%) | $5.30 | $4.08 | 976.60 K | $47.84 M |
| 06/08/2026 | $6.27 | $4.41 (-29.67%) | $6.28 | $4.30 | 2.14 M | $47.52 M |
| 06/05/2026 | $5.94 | $6.38 (7.41%) | $6.71 | $5.88 | 138.52 K | $68.74 M |
| 06/04/2026 | $5.66 | $6.45 (13.96%) | $6.91 | $5.49 | 305.24 K | $69.50 M |
| 06/03/2026 | $4.30 | $6.11 (42.09%) | $6.67 | $4.27 | 1.23 M | $65.83 M |
| 06/02/2026 | $7.68 | $4.63 (-39.71%) | $7.71 | $4.00 | 13.25 M | $49.89 M |
| 06/01/2026 | $3.88 | $4.28 (10.31%) | $4.52 | $3.88 | 2.05 M | $46.12 M |
| 05/29/2026 | $3.65 | $3.89 (6.58%) | $4.08 | $3.58 | 38.00 K | $41.91 M |
| 05/28/2026 | $3.60 | $3.72 (3.33%) | $3.80 | $3.49 | 63.26 K | $40.08 M |
| 05/27/2026 | $3.66 | $3.61 (-1.37%) | $3.75 | $3.36 | 63.68 K | $38.90 M |
| 05/26/2026 | $3.79 | $3.97 (4.75%) | $4.35 | $3.47 | 155.21 K | $42.78 M |
| 05/22/2026 | $3.21 | $3.25 (1.25%) | $3.29 | $3.01 | 54.40 K | $35.02 M |
| 05/21/2026 | $3.24 | $3.29 (1.54%) | $3.43 | $3.08 | 83.69 K | $35.45 M |
| 05/20/2026 | $3.08 | $3.28 (6.49%) | $3.33 | $2.95 | 77.09 K | $35.34 M |
| 05/19/2026 | $3.04 | $3.04 (0%) | $3.10 | $2.81 | 67.40 K | $32.76 M |
| 05/18/2026 | $3.43 | $3.36 (-2.04%) | $3.50 | $3.31 | 53.76 K | $36.20 M |
| 05/15/2026 | $3.99 | $3.57 (-10.53%) | $4.05 | $3.47 | 83.59 K | $38.47 M |
| 05/14/2026 | $4.39 | $4.00 (-8.88%) | $4.48 | $3.95 | 51.91 K | $43.10 M |
| 05/13/2026 | $4.28 | $4.42 (3.27%) | $4.67 | $4.28 | 34.44 K | $47.62 M |
| 05/12/2026 | $4.64 | $4.43 (-4.53%) | $4.82 | $4.10 | 61.38 K | $47.73 M |
| 05/11/2026 | $5.40 | $4.68 (-13.33%) | $5.51 | $4.65 | 95.63 K | $50.43 M |
| 05/08/2026 | $5.50 | $5.30 (-3.64%) | $5.72 | $5.27 | 49.25 K | $57.11 M |
| 05/07/2026 | $6.80 | $5.34 (-21.47%) | $6.83 | $5.23 | 100.24 K | $57.54 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.
