5 DAY PERFORMANCE
-50.97%
1 MONTH PERFORMANCE
-63.71%
3 MONTH PERFORMANCE
-72.27%
6 MONTH PERFORMANCE
-80.28%
YEAR-TO-DATE PERFORMANCE
-94.77%
1 YEAR PERFORMANCE
-99.92%
VisionSys AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.25 | $2.19 (-2.67%) | $2.27 | $2.02 | 12.50 K | |
| 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 |
| 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 |
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.
