5 DAY PERFORMANCE
-72.27%
1 MONTH PERFORMANCE
-60.92%
3 MONTH PERFORMANCE
-77.03%
6 MONTH PERFORMANCE
-96.02%
YEAR-TO-DATE PERFORMANCE
-94.77%
1 YEAR PERFORMANCE
-99.76%
VisionSys AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 83.60 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 |
| 05/06/2026 | $6.23 | $6.80 (9.15%) | $6.80 | $6.20 | 50.34 K | $73.27 M |
| 05/05/2026 | $7.15 | $6.64 (-7.13%) | $7.15 | $6.33 | 79.04 K | $71.54 M |
| 05/04/2026 | $7.52 | $7.48 (-0.53%) | $7.77 | $7.20 | 43.59 K | $80.60 M |
| 05/01/2026 | $7.71 | $7.64 (-0.91%) | $7.95 | $7.50 | 36.89 K | $82.32 M |
| 04/30/2026 | $7.69 | $8.00 (4.03%) | $8.10 | $7.20 | 56.11 K | $86.20 M |
| 04/29/2026 | $7.60 | $7.87 (3.55%) | $7.97 | $7.40 | 74.02 K | $84.80 M |
| 04/28/2026 | $8.99 | $7.21 (-19.8%) | $9.05 | $6.68 | 271.36 K | $77.69 M |
| 04/27/2026 | $7.62 | $11.00 (44.36%) | $11.00 | $7.35 | 663.24 K | $118.52 M |
| 04/24/2026 | $7.80 | $8.27 (6.03%) | $9.30 | $7.10 | 225.04 K | $89.11 M |
| 04/23/2026 | $8.09 | $8.00 (-1.11%) | $8.09 | $7.50 | 56.64 K | $86.20 M |
| 04/22/2026 | $8.35 | $8.17 (-2.16%) | $8.50 | $7.90 | 84.34 K | $88.03 M |
| 04/21/2026 | $8.55 | $8.40 (-1.75%) | $8.55 | $8.07 | 69.16 K | $90.51 M |
| 04/20/2026 | $8.08 | $8.59 (6.31%) | $9.00 | $7.80 | 207.96 K | $92.56 M |
| 04/17/2026 | $7.93 | $8.25 (4.04%) | $8.49 | $7.67 | 182.93 K | $88.89 M |
| 04/16/2026 | $8.44 | $8.40 (-0.47%) | $8.68 | $8.01 | 520.62 K | $90.51 M |
| 04/15/2026 | $9.23 | $8.05 (-12.78%) | $12.00 | $8.04 | 21.36 M | $86.74 M |
| 04/14/2026 | $6.50 | $6.00 (-7.69%) | $6.68 | $6.00 | 251.87 K | $64.65 M |
| 04/13/2026 | $6.46 | $6.76 (4.64%) | $7.14 | $6.40 | 169.64 K | $72.84 M |
| 04/10/2026 | $7.66 | $6.84 (-10.7%) | $8.15 | $6.75 | 210.11 K | $73.70 M |
| 04/09/2026 | $6.50 | $8.51 (30.92%) | $9.20 | $6.35 | 2.42 M | $91.69 M |
| 04/08/2026 | $6.95 | $6.08 (-12.52%) | $7.08 | $5.99 | 95.83 K | $65.51 M |
| 04/07/2026 | $7.05 | $7.30 (3.55%) | $7.74 | $6.62 | 151.92 K | $78.66 M |
| 04/06/2026 | $6.60 | $7.39 (11.97%) | $8.03 | $6.50 | 386.70 K | $79.63 M |
| 04/02/2026 | $5.04 | $7.11 (41.07%) | $9.90 | $5.00 | 10.42 M | $76.61 M |
| 04/01/2026 | $5.94 | $5.10 (-14.14%) | $5.94 | $4.77 | 135.32 K | $54.95 M |
| 03/31/2026 | $6.39 | $6.00 (-6.1%) | $6.64 | $5.82 | 130.30 K | $64.65 M |
| 03/30/2026 | $6.20 | $6.87 (10.81%) | $7.03 | $5.22 | 567.89 K | $74.02 M |
| 03/27/2026 | $19.20 | $7.60 (-60.42%) | $29.00 | $6.51 | 15.19 M | $81.89 M |
| 03/26/2026 | $6.75 | $13.70 (102.96%) | $16.90 | $5.88 | 11.50 M | $147.61 M |
| 03/25/2026 | $6.05 | $5.70 (-5.79%) | $6.24 | $5.70 | 965 | $61.42 M |
| 03/24/2026 | $5.71 | $5.77 (1.05%) | $6.09 | $5.70 | 1.89 K | $62.17 M |
| 03/23/2026 | $6.44 | $5.53 (-14.13%) | $6.70 | $5.32 | 11.75 K | $59.58 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.
