VisionSys AI Inc. - American Depositary Shares (VSA)

0.8138
-0.2862 (-26.02%)
NASDAQ · Last Trade: Apr 28th, 1:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VisionSys AI Inc. - American Depositary Shares (VSA)

DateOpenHighLowCloseVolumeAdjusted Close
4/27/20260.761.100.741.106,391,9021.10
4/24/20260.780.930.710.832,250,4030.83
4/23/20260.810.810.750.80553,8630.80
4/22/20260.830.850.790.82835,0940.82
4/21/20260.850.850.810.84679,9720.84
4/20/20260.810.900.780.862,073,7460.86
4/17/20260.790.850.770.821,829,3190.82
4/16/20260.840.870.800.845,108,8040.84
4/15/20260.921.200.800.81213,462,1660.81
4/14/20260.650.670.600.601,748,9350.60
4/13/20260.650.710.640.681,692,2160.68
4/10/20260.770.810.680.682,101,0740.68
4/09/20260.650.920.640.8524,083,2520.85
4/08/20260.690.710.600.61948,1720.61
4/07/20260.700.770.660.731,490,2350.73
4/06/20260.660.800.650.743,801,6830.74
4/02/20260.500.990.500.71104,221,1490.71
4/01/20260.590.590.480.511,332,1040.51
3/31/20260.640.660.580.601,295,8240.60
3/30/20260.620.700.520.695,611,2780.69
3/27/20261.921.920.650.76151,941,2430.76
3/26/20260.681.690.591.37114,453,8671.37
3/25/20260.600.620.570.579,6440.57
3/24/20260.570.610.570.5818,8840.58
3/23/20260.640.670.530.55117,5350.55
3/20/20260.660.740.640.6458,5760.64
3/19/20260.670.690.650.6715,8170.67
3/18/20260.770.770.680.6922,6300.69
3/17/20260.800.880.780.7839,8480.78
3/16/20260.810.860.810.8332,0830.83
3/13/20260.900.900.800.8361,9320.83
3/12/20261.021.110.820.91292,8390.91
3/11/20261.231.311.231.27778,0021.27
3/10/20261.281.291.231.235,1511.23
3/09/20261.311.331.251.2724,6201.27
3/06/20261.221.351.141.2995,6101.29
3/05/20261.281.281.181.1828,9221.18
3/04/20261.261.291.251.2514,8581.25
3/03/20261.351.371.251.2638,7141.26
3/02/20261.401.441.281.3733,0201.37
2/27/20261.511.511.391.4013,1571.40
2/26/20261.551.551.381.5373,1711.53
2/25/20261.601.601.501.5234,3181.52
2/24/20261.631.641.511.5524,1161.55
2/23/20261.701.731.611.6214,3801.62
2/20/20261.601.761.561.7339,3051.73
2/19/20261.671.681.591.6114,8971.61
2/18/20261.711.731.601.6010,5801.60
2/17/20261.651.781.651.7210,5261.72
2/13/20261.591.741.551.7481,9591.74
2/12/20261.511.631.501.5246,4811.52
2/11/20261.791.791.651.6716,7191.67
2/10/20261.841.861.681.7828,5461.78
2/09/20261.752.011.731.9133,5491.91
2/06/20261.561.721.511.7214,3041.72
2/05/20261.851.851.431.55124,6961.55
2/04/20262.072.071.741.8549,7521.85
2/03/20262.302.321.992.05111,9652.05
2/02/20262.682.792.302.3467,6252.34
1/30/20262.452.982.452.84638,9162.84
1/29/20262.332.442.332.3831,9842.38
1/28/20262.422.542.342.3421,1642.34