Dark

VSA
VisionSys AI Inc
stock NASDAQ ADR

At Close

Sep 23, 2026 3:58:36 PM EDT

3.76USD+89.899%(+1.78)15,546,848

2.88Bid 3.40Ask 0.52Spread

Pre-market

Sep 21, 2026 9:06:30 AM EDT

2.25USD+13.636%(+0.27)0

After-hours

Sep 23, 2026 4:59:30 PM EDT

2.84USD-24.468%(-0.92)200,953

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	2.190000	6.95000	2.190000	3.760000	+89.899%	15,546,848	0.000%
2026-09-22	2.070000	2.07000	1.885000	1.980000	-4.348%	24,148	+89.899%
2026-09-21	2.250100	2.27000	2.000000	2.070000	-9.607%	34,328	+81.643%
2026-09-18	2.250000	2.31000	2.220000	2.290000	-3.171%	27,072	+64.192%
2026-09-17	2.630000	2.70000	2.350000	2.365000	-8.687%	27,225	+58.985%
2026-09-16	2.770000	2.84000	2.530000	2.590000	-7.829%	68,888	+45.174%
2026-09-15	2.810000	2.81000	2.810000	2.810000	-0.355%	774,745	+33.808%
2026-09-14	2.913100	2.91310	2.820000	2.820000	-2.759%	2,307	+33.333%
2026-09-11	2.910000	3.03360	2.900000	2.900000	-3.333%	4,175	+29.655%
2026-09-10	3.000000	3.00000	3.000000	3.000000	0.000%	2,668	+25.333%
2026-09-09	3.070000	3.11000	3.000000	3.000000	-0.332%	6,579	+25.333%
2026-09-08	3.230000	3.23000	3.000000	3.010000	-8.232%	14,397	+24.917%
2026-09-04	3.280000	3.35000	3.209600	3.280000	+0.610%	2,696	+14.634%
2026-09-03	3.250000	3.31000	3.250000	3.260100	+0.311%	3,927	+15.334%
2026-09-02	3.300000	3.30000	3.250000	3.250000	-1.515%	1,918	+15.692%
2026-09-01	3.327800	3.32900	3.240000	3.300000	-0.302%	3,845	+13.939%
2026-08-31	3.440000	3.44000	3.300100	3.310000	-3.216%	6,489	+13.595%
2026-08-28	3.420000	3.42000	3.420000	3.420000	+1.183%	3,124	+9.942%
2026-08-27	3.450000	3.49500	3.380000	3.380000	-2.312%	2,776	+11.243%
2026-08-26	3.450000	3.60000	3.400000	3.460000	+2.367%	21,258	+8.671%
2026-08-25	3.450000	3.63000	3.380000	3.380000	-2.029%	26,830	+11.243%
2026-08-24	3.470000	3.51000	3.430000	3.450000	-1.429%	10,778	+8.986%
2026-08-21	3.421800	3.53990	3.421800	3.500000	-1.408%	11,801	+7.429%
2026-08-20	3.470000	3.74000	3.320000	3.550000	+4.720%	50,111	+5.915%
2026-08-19	3.300000	3.49000	3.240000	3.390000	+2.108%	24,978	+10.914%
2026-08-18	3.310000	3.38000	3.230000	3.320000	0.000%	5,700	+13.253%
2026-08-17	3.290000	3.37000	3.150000	3.320000	0.000%	24,570	+13.253%
2026-08-14	3.495000	3.51500	3.320000	3.320000	-10.270%	30,411	+13.253%
2026-08-13	3.550000	3.88760	3.550000	3.700000	+0.817%	24,988	+1.622%
2026-08-12	3.630000	4.00000	3.560000	3.670000	-3.166%	94,193	+2.452%
2026-08-11	3.570000	3.90000	3.400000	3.790000	+12.798%	224,551	-0.792%
2026-08-10	3.320000	3.68460	3.200100	3.360000	-11.579%	742,099	+11.905%
2026-08-07	3.030000	7.97000	3.020000	3.800000	+24.590%	3,171,153	-1.053%
2026-08-06	3.060000	3.16000	3.000000	3.050000	-3.785%	14,108	+23.279%
2026-08-05	3.000000	3.21990	3.000000	3.170000	+6.376%	6,306	+18.612%
2026-08-04	3.090000	3.09000	2.925000	2.980000	-0.997%	9,262	+26.174%
2026-08-03	3.110000	3.15000	2.980000	3.010000	+0.669%	28,695	+24.917%
2026-07-31	2.891200	3.10000	2.891200	2.990000	+2.397%	23,979	+25.753%
2026-07-30	3.080000	3.08000	2.760000	2.920000	-1.684%	13,092	+28.767%
2026-07-29	3.070000	3.07000	2.832600	2.970000	-2.303%	10,605	+26.599%
2026-07-28	3.380000	3.38000	3.010000	3.040000	-6.462%	17,783	+23.684%
2026-07-27	3.540000	3.54000	3.250000	3.250000	-5.523%	18,137	+15.692%
2026-07-24	3.740000	3.74000	3.420000	3.440000	-5.234%	13,369	+9.302%
2026-07-23	3.565400	3.80000	3.540100	3.630000	-1.892%	35,287	+3.581%
2026-07-22	3.230000	3.77000	3.220000	3.700000	+10.448%	71,718	+1.622%
2026-07-21	3.280000	3.48000	3.210000	3.350000	-0.298%	20,941	+12.239%
2026-07-20	3.430000	3.66000	3.350000	3.360000	-9.189%	30,238	+11.905%
2026-07-17	3.430000	3.70000	3.290000	3.700000	-3.141%	48,482	+1.622%
2026-07-16	3.410000	3.82000	3.150000	3.820000	+17.901%	584,369	-1.571%
2026-07-15	2.910000	3.80000	2.760000	3.240000	+9.091%	4,980,626	+16.049%
2026-07-14	3.335000	3.33500	2.970000	2.970000	-7.188%	8,456	+26.599%
2026-07-13	3.750000	3.75000	3.200000	3.200000	-3.614%	7,921	+17.500%
2026-07-10	3.340000	3.62030	3.210000	3.320000	-2.924%	10,660	+13.253%
2026-07-09	3.670000	3.67000	3.310000	3.420000	-6.812%	14,222	+9.942%
2026-07-08	3.670000	3.67000	3.600000	3.670000	-4.302%	3,539	+2.452%
2026-07-07	3.870100	3.87020	3.820000	3.835000	-2.665%	3,414	-1.956%
2026-07-06	4.010000	4.01000	3.841100	3.940000	-2.475%	11,267	-4.569%
2026-07-02	4.090000	4.14000	3.850000	4.040000	-3.349%	14,177	-6.931%
2026-07-01	4.010000	4.19900	3.980000	4.180000	+2.076%	19,340	-10.048%
2026-06-30	4.270000	4.28000	3.980000	4.095000	-4.322%	12,090	-8.181%
2026-06-29	4.120000	4.30000	4.010000	4.280000	+1.422%	11,347	-12.150%
2026-06-26	4.040000	4.30000	3.950000	4.220000	+5.237%	24,907	-10.900%
2026-06-25	4.160000	4.16000	4.000000	4.010000	-4.067%	18,369	-6.234%
2026-06-24	4.200000	4.30000	4.100000	4.180000	-2.336%	13,830	-10.048%
2026-06-23	4.190000	4.29000	4.140000	4.280000	+0.943%	24,725	-12.150%
2026-06-22	4.500000	4.56570	4.010100	4.240000	-7.424%	31,886	-11.321%
2026-06-18	4.930000	4.93000	4.500000	4.580000	-5.567%	36,166	-17.904%
2026-06-17	4.980000	4.99990	4.800000	4.850000	-3.000%	38,857	-22.474%
2026-06-16	4.920000	5.08000	4.850000	5.000000	+1.010%	45,405	-24.800%
2026-06-15	4.740000	5.11760	4.710100	4.950000	+8.079%	100,887	-24.040%
2026-06-12	4.320000	4.72000	4.320000	4.580000	+5.046%	110,333	-17.904%
2026-06-11	4.650000	4.73000	4.125600	4.360000	-9.167%	1,989,121	-13.761%
2026-06-10	4.380000	4.97000	4.339000	4.800000	+8.108%	162,351	-21.667%
2026-06-09	4.440000	5.30000	4.080000	4.440000	+0.680%	976,591	-15.315%
2026-06-08	6.270000	6.28000	4.300000	4.410000	-30.878%	2,136,129	-14.739%
2026-06-05	5.940000	6.71000	5.878300	6.380000	-1.085%	138,524	-41.066%
2026-06-04	5.660000	6.90500	5.490000	6.450000	+5.565%	305,241	-41.705%
2026-06-03	4.300000	6.67000	4.270000	6.110000	+31.965%	1,226,478	-38.462%
2026-06-02	7.680000	7.71000	4.000000	4.630000	+8.178%	13,246,025	-18.790%
2026-06-01	3.880000	4.52000	3.880000	4.280000	+10.167%	2,049,370	-12.150%
2026-05-29	3.650000	4.08000	3.580000	3.885000	+4.435%	37,998	-3.218%
2026-05-28	3.600000	3.80000	3.490000	3.720000	+3.047%	63,257	+1.075%
2026-05-27	3.660000	3.75000	3.360100	3.610000	-9.068%	63,677	+4.155%
2026-05-26	3.790000	4.35000	3.470000	3.970000	+1,121.914%	155,215	-5.290%
2026-05-22	0.321300	0.32890	0.300600	0.324900	-1.336%	543,974	+1,057.279%
2026-05-21	0.323500	0.34330	0.307500	0.329300	+0.396%	821,680	+1,041.816%
2026-05-20	0.308100	0.33280	0.295000	0.328000	+7.859%	770,878	+1,046.341%
2026-05-19	0.304000	0.31020	0.281200	0.304100	-9.494%	674,008	+1,136.435%
2026-05-18	0.342700	0.34990	0.331100	0.336000	-5.803%	537,554	+1,019.048%
2026-05-15	0.398800	0.40490	0.347200	0.356700	-10.870%	835,946	+954.107%
2026-05-14	0.439000	0.44840	0.394700	0.400200	-9.396%	519,076	+839.530%
2026-05-13	0.428000	0.46650	0.428000	0.441700	-0.338%	344,373	+751.257%
2026-05-12	0.463700	0.48170	0.410000	0.443200	-5.340%	613,772	+748.375%
2026-05-11	0.540200	0.55050	0.465100	0.468200	-11.677%	956,271	+703.076%
2026-05-08	0.550000	0.57180	0.526700	0.530100	-0.730%	492,495	+609.300%
2026-05-07	0.680000	0.68325	0.523050	0.534000	-21.471%	1,002,410	+604.120%
2026-05-06	0.622900	0.68000	0.620100	0.680000	+2.425%	503,410	+452.941%
2026-05-05	0.715300	0.71530	0.633400	0.663900	-11.208%	790,381	+466.350%
2026-05-04	0.752200	0.77720	0.720000	0.747700	-2.069%	435,913	+402.875%
2026-05-01	0.770600	0.79480	0.750300	0.763500	-4.610%	368,899	+392.469%
2026-04-30	0.769100	0.81000	0.720000	0.800400	+1.729%	561,144	+369.765%
2026-04-29	0.760000	0.79680	0.740100	0.786800	+9.156%	740,205	+377.885%
2026-04-28	0.898950	0.90460	0.668200	0.720800	-34.473%	2,713,552	+421.643%
2026-04-27	0.762000	1.10000	0.735200	1.100000	+32.947%	6,599,504	+241.818%
2026-04-24	0.780100	0.93000	0.710300	0.827400	+3.425%	2,250,402	+354.436%
2026-04-23	0.809000	0.80900	0.750000	0.800000	-2.105%	566,384	+370.000%
2026-04-22	0.835000	0.84990	0.790000	0.817200	-2.714%	843,439	+360.108%
2026-04-21	0.854500	0.85450	0.807000	0.840000	-2.200%	691,624	+347.619%
2026-04-20	0.807800	0.90000	0.779500	0.858900	+4.122%	2,079,642	+337.769%
2026-04-17	0.793100	0.84890	0.767401	0.824900	-1.763%	1,829,319	+355.813%
2026-04-16	0.844100	0.86770	0.801100	0.839700	+4.311%	5,206,175	+347.779%
2026-04-15	0.923100	1.20000	0.803700	0.805000	+34.167%	213,582,701	+367.081%
2026-04-14	0.650000	0.66780	0.599700	0.600000	-11.269%	2,518,720	+526.667%
2026-04-13	0.645800	0.71400	0.640000	0.676200	-1.198%	1,696,421	+456.049%
2026-04-10	0.766100	0.81460	0.675000	0.684400	-19.530%	2,101,065	+449.386%
2026-04-09	0.650000	0.92000	0.635000	0.850500	+39.885%	24,159,863	+342.093%
2026-04-08	0.695000	0.70785	0.599100	0.608000	-16.701%	958,256	+518.421%
2026-04-07	0.705000	0.77450	0.662350	0.729900	-1.231%	1,519,182	+415.139%
2026-04-06	0.660200	0.80270	0.650400	0.739000	+4.011%	3,866,965	+408.796%
2026-04-02	0.503900	0.99000	0.500000	0.710500	+39.232%	104,221,108	+429.205%
2026-04-01	0.593900	0.59390	0.477000	0.510300	-14.950%	1,353,192	+636.821%
2026-03-31	0.639100	0.66440	0.581700	0.600000	-12.664%	1,303,004	+526.667%
2026-03-30	0.620000	0.70280	0.521800	0.687000	-9.629%	5,678,917	+447.307%
2026-03-27	1.915000	2.90000	0.651000	0.760200	-44.511%	151,940,849	+394.607%
2026-03-26	0.675200	1.68990	0.588300	1.370000	+140.351%	115,032,275	+174.453%
2026-03-25	0.604850	0.62410	0.570000	0.570000	-1.247%	9,654	+559.649%
2026-03-24	0.570900	0.60900	0.570000	0.577200	+4.366%	18,884	+551.421%
2026-03-23	0.644101	0.67000	0.532500	0.553052	-14.136%	117,535	+579.864%
2026-03-20	0.664400	0.74000	0.640300	0.644100	-4.023%	58,576	+483.760%
2026-03-19	0.669500	0.69250	0.649400	0.671100	-3.090%	15,817	+460.274%
2026-03-18	0.773500	0.77350	0.681900	0.692500	-11.218%	22,630	+442.960%
2026-03-17	0.795200	0.88000	0.780000	0.780000	-5.774%	39,861	+382.051%
2026-03-16	0.810000	0.86220	0.810000	0.827800	-0.850%	32,134	+354.216%
2026-03-13	0.895600	0.89560	0.801000	0.834900	-8.152%	61,932	+350.353%
2026-03-12	1.020000	1.10760	0.821000	0.909000	-28.425%	293,895	+313.641%
2026-03-11	1.230000	1.31000	1.230000	1.270000	+3.252%	785,222	+196.063%
2026-03-10	1.280000	1.29000	1.230000	1.230000	-3.150%	5,154	+205.691%
2026-03-09	1.310000	1.33000	1.250000	1.270000	-1.550%	24,620	+196.063%
2026-03-06	1.220000	1.35000	1.135000	1.290000	+9.322%	95,610	+191.473%
2026-03-05	1.279000	1.27900	1.180000	1.180000	-5.600%	29,019	+218.644%
2026-03-04	1.260000	1.29000	1.250000	1.250000	-0.794%	15,034	+200.800%
2026-03-03	1.350000	1.37000	1.250000	1.260000	-8.029%	38,809	+198.413%
2026-03-02	1.400000	1.44000	1.280000	1.370000	-2.143%	33,020	+174.453%
2026-02-27	1.510400	1.51040	1.390000	1.400000	-8.497%	13,157	+168.571%
2026-02-26	1.550000	1.55000	1.375000	1.530000	+0.658%	78,983	+145.752%
2026-02-25	1.600000	1.60000	1.500000	1.520000	-1.935%	34,343	+147.368%
2026-02-24	1.635000	1.64000	1.510000	1.550000	-4.321%	24,128	+142.581%
2026-02-23	1.700200	1.73000	1.610000	1.620000	-6.358%	14,380	+132.099%
2026-02-20	1.600000	1.76000	1.560000	1.730000	+7.453%	39,305	+117.341%
2026-02-19	1.670000	1.67500	1.590000	1.610000	+0.625%	15,091	+133.540%
2026-02-18	1.710000	1.73000	1.600000	1.600000	-6.977%	11,286	+135.000%
2026-02-17	1.650000	1.77810	1.650000	1.720000	-1.149%	10,526	+118.605%
2026-02-13	1.590000	1.74000	1.550000	1.740000	+14.474%	81,959	+116.092%
2026-02-12	1.510000	1.63000	1.500000	1.520000	-8.709%	46,543	+147.368%
2026-02-11	1.790000	1.79000	1.650000	1.665000	-6.723%	16,858	+125.826%
2026-02-10	1.840000	1.86000	1.680100	1.785000	-6.545%	28,894	+110.644%
2026-02-09	1.750000	2.01360	1.730000	1.910000	+11.047%	33,712	+96.859%
2026-02-06	1.560000	1.72000	1.510000	1.720000	+10.968%	14,304	+118.605%
2026-02-05	1.850000	1.85000	1.430000	1.550000	-16.216%	124,863	+142.581%
2026-02-04	2.070000	2.07000	1.740000	1.850000	-9.756%	49,947	+103.243%
2026-02-03	2.300000	2.32000	1.990000	2.050000	-12.393%	112,360	+83.415%
2026-02-02	2.680000	2.78990	2.300000	2.340000	-17.606%	67,771	+60.684%
2026-01-30	2.447600	2.98000	2.447600	2.840000	+19.328%	638,916	+32.394%
2026-01-29	2.330000	2.44500	2.330000	2.380000	+1.709%	31,997	+57.983%
2026-01-28	2.420000	2.54000	2.340000	2.340000	-5.263%	21,298	+60.684%
2026-01-27	2.510000	2.69990	2.450000	2.470000	-5.364%	67,403	+52.227%
2026-01-26	2.540000	3.36500	2.380000	2.610000	+9.205%	710,103	+44.061%
2026-01-23	2.330000	2.49500	2.320000	2.390000	+3.017%	689,846	+57.322%
2026-01-22	2.320000	2.44000	2.300000	2.320000	-0.855%	21,268	+62.069%
2026-01-21	2.650000	2.71500	2.320000	2.340000	-7.874%	52,174	+60.684%
2026-01-20	2.810000	3.18000	2.538900	2.540000	-4.151%	94,175	+48.031%
2026-01-16	2.500000	2.84000	2.500000	2.650000	+1.145%	48,350	+41.887%
2026-01-15	2.250100	2.71500	2.250100	2.620000	+13.913%	65,792	+43.511%
2026-01-14	2.310000	2.42390	2.260000	2.300000	-0.862%	19,414	+63.478%
2026-01-13	2.320000	2.35000	2.300000	2.320000	-1.277%	24,928	+62.069%
2026-01-12	2.285000	2.45000	2.220000	2.350000	+0.427%	20,028	+60.000%
2026-01-09	2.400000	2.40000	2.340000	2.340000	0.000%	14,572	+60.684%
2026-01-08	2.350000	2.55000	2.330000	2.340000	-2.905%	36,219	+60.684%
2026-01-07	2.260000	2.46000	2.180000	2.410000	+6.167%	31,233	+56.017%
2026-01-06	2.370000	2.47990	2.230000	2.270000	-8.835%	46,427	+65.639%
2026-01-05	2.430000	2.61750	2.420000	2.490000	+1.220%	31,124	+51.004%
2026-01-02	2.380000	2.55000	2.371000	2.460000	+1.235%	41,792	+52.846%
2025-12-31	2.650000	2.65000	2.370400	2.430000	-5.447%	58,791	+54.733%
2025-12-30	2.725000	2.81580	2.500000	2.570000	-6.884%	39,943	+46.304%
2025-12-29	2.670000	2.90000	2.670000	2.760000	+2.222%	43,016	+36.232%
2025-12-26	2.680000	2.93000	2.650000	2.700000	-2.174%	50,730	+39.259%
2025-12-24	3.080000	3.08000	2.650000	2.760000	-13.480%	73,958	+36.232%
2025-12-23	3.360000	3.40000	3.110500	3.190000	-13.079%	103,551	+17.868%
2025-12-22	3.390000	3.91000	3.177600	3.670000	+4.113%	156,392	+2.452%
2025-12-19	3.500000	3.52500	3.080000	3.525000	+0.571%	199,569	+6.667%
2025-12-18	4.705000	4.86000	2.500000	3.505000	-26.366%	460,985	+7.275%
2025-12-17	5.025000	5.03500	4.725000	4.760000	-5.836%	44,138	-21.008%
2025-12-16	5.100000	5.12000	4.580000	5.055000	-7.840%	44,613	-25.618%
2025-12-15	4.870000	5.69500	4.670000	5.485000	+7.024%	177,829	-31.449%
2025-12-12	4.980000	5.12500	4.625000	5.125000	-4.206%	123,854	-26.634%
2025-12-11	4.325000	5.70000	4.185000	5.350000	+21.729%	355,231	-29.720%
2025-12-10	4.835000	5.03500	4.010000	4.395000	-6.984%	184,393	-14.448%
2025-12-09	4.750000	5.07000	4.630000	4.725000	-7.353%	182,973	-20.423%
2025-12-08	4.650000	5.13000	4.635000	5.100000	+11.111%	251,241	-26.275%
2025-12-05	4.790000	5.00000	4.400000	4.590000	-2.444%	306,412	-18.083%
2025-12-04	4.985000	4.98500	4.505000	4.705000	+1.401%	313,696	-20.085%
2025-12-03	4.995000	5.10500	4.605000	4.640000	-3.934%	174,833	-18.966%
2025-12-02	5.350000	5.35000	4.505000	4.830000	-11.942%	239,172	-22.153%
2025-12-01	5.900000	5.90000	5.155000	5.485000	-5.022%	261,280	-31.449%
2025-11-28	6.720000	6.72000	5.605000	5.775000	-7.303%	226,712	-34.892%
2025-11-26	6.500000	6.85000	5.940000	6.230000	-14.305%	423,622	-39.647%
2025-11-25	8.250000	8.25000	6.580000	7.270000	-22.783%	1,000,588	-48.281%
2025-11-24	10.085000	10.63500	9.330000	9.415000	+3.291%	1,881,944	-60.064%
2025-11-21	11.955000	12.43000	9.105000	9.115000	-34.542%	151,862	-58.749%
2025-11-20	9.070000	15.00000	8.605000	13.925000	+59.052%	561,169	-72.998%
2025-11-19	9.430000	9.48500	8.405000	8.755000	+3.000%	461,996	-57.053%
2025-11-18	9.750000	9.75000	8.250000	8.500000	-12.821%	102,035	-55.765%
2025-11-17	10.200000	10.20000	9.495000	9.750000	-5.202%	128,433	-61.436%
2025-11-14	10.325000	10.79750	8.900000	10.285000	-10.952%	259,002	-63.442%
2025-11-13	15.495000	15.50000	10.000000	11.550000	-20.345%	544,903	-67.446%
2025-11-12	16.075000	16.09500	12.200000	14.500000	-77.692%	624,067	-74.069%
2025-11-11	88.000000	90.00000	47.560000	65.000000	-23.977%	5,247	-94.215%
2025-11-10	88.000000	94.49500	85.500000	85.500000	-6.557%	973	-95.602%
2025-11-07	107.500000	107.50000	87.000000	91.500000	-16.438%	2,686	-95.891%
2025-11-06	118.500000	124.50000	109.500000	109.500000	-12.048%	1,045	-96.566%
2025-11-05	116.000000	124.75000	112.500000	124.500000	+3.543%	867	-96.980%
2025-11-04	121.000000	129.50000	120.000000	120.240000	-5.694%	601	-96.873%
2025-11-03	114.500000	152.50000	110.500000	127.500000	+18.056%	4,365	-97.051%
2025-10-31	121.500000	131.50000	104.265000	108.000000	-13.600%	5,654	-96.519%
2025-10-30	134.010000	134.50000	118.000000	125.000000	-8.502%	2,132	-96.992%
2025-10-29	139.325000	141.75000	133.500000	136.615000	-4.798%	990	-97.248%
2025-10-28	147.000000	147.00500	140.500000	143.500000	-1.034%	366	-97.380%
2025-10-27	143.000000	150.00000	139.500000	145.000000	+4.317%	810	-97.407%
2025-10-24	144.000000	148.00000	133.500000	139.000000	+0.721%	796	-97.295%
2025-10-23	146.085000	147.58500	137.170000	138.005000	-0.716%	137	-97.275%
2025-10-22	144.500000	147.50000	132.500000	139.000000	-5.442%	1,403	-97.295%
2025-10-21	147.000000	154.50000	143.500000	147.000000	+3.521%	1,531	-97.442%
2025-10-20	136.500000	147.00000	133.005000	142.000000	+4.797%	1,589	-97.352%
2025-10-17	146.500000	147.77000	133.500000	135.500000	-5.245%	1,235	-97.225%
2025-10-16	153.000000	156.50000	142.250000	143.000000	-4.983%	1,161	-97.371%
2025-10-15	163.500000	163.50000	150.500000	150.500000	-8.788%	579	-97.502%
2025-10-14	153.000000	165.00000	147.790000	165.000000	+7.843%	969	-97.721%
2025-10-13	148.500000	156.00000	143.500000	153.000000	+4.795%	1,241	-97.542%
2025-10-10	145.000000	172.00000	140.000000	146.000000	+5.036%	2,682	-97.425%
2025-10-09	146.500000	153.00000	135.860000	139.000000	-1.418%	984	-97.295%
2025-10-08	143.000000	152.50000	130.505000	141.000000	+0.356%	1,892	-97.333%
2025-10-07	146.000000	172.50000	140.000000	140.500000	-4.746%	4,858	-97.324%
2025-10-06	149.000000	155.56000	143.265000	147.500000	-1.667%	2,572	-97.451%
2025-10-03	156.500000	163.82500	139.500000	150.000000	-9.091%	4,279	-97.493%
2025-10-02	159.500000	173.50000	133.000000	165.000000	+3.448%	20,996	-97.721%
2025-10-01	145.500000	168.00000	63.000000	159.500000	-7.267%	160,543	-97.643%
2025-09-30	167.500000	195.00000	164.880000	172.000000	+5.199%	4,078	-97.814%
2025-09-29	160.000000	170.50000	159.010000	163.500000	+2.830%	768	-97.700%
2025-09-26	169.000000	169.00000	156.500000	159.000000	+3.247%	646	-97.635%
2025-09-25	156.500000	157.00000	151.000000	154.000000	-1.597%	470	-97.558%
2025-09-24	162.500000	162.50000	155.500000	156.500000	-0.949%	957	-97.597%
2025-09-23	151.585000	161.00000	150.000000	158.000000	+4.636%	851	-97.620%
2025-09-22	158.000000	158.00000	145.885000	151.000000	-0.984%	1,119	-97.510%
2025-09-19	162.000000	162.00000	146.255000	152.500000	-1.294%	1,634	-97.534%
2025-09-18	162.500000	175.00000	133.505000	154.500000	+5.461%	2,839	-97.566%
2025-09-17	148.000000	150.00000	132.000000	146.500000	+12.046%	1,974	-97.433%
2025-09-16	132.000000	150.00000	128.000000	130.750000	+4.600%	3,182	-97.124%
2025-09-15	210.000000	212.03500	112.500000	125.000000	-37.656%	10,189	-96.992%
2025-09-12	174.000000	206.72500	170.500000	200.500000	+16.235%	3,376	-98.125%
2025-09-11	160.000000	184.00000	160.000000	172.495000	+12.558%	4,420	-97.820%
2025-09-10	157.500000	159.50000	150.000000	153.250000	+2.167%	4,147	-97.546%
2025-09-09	120.000000	156.88000	119.500000	150.000000	+25.005%	7,738	-97.493%
2025-09-08	109.500000	119.99500	97.500000	119.995000	+13.203%	3,743	-96.867%
2025-09-05	107.500000	119.50000	102.080000	106.000000	+0.952%	1,645	-96.453%
2025-09-04	100.000000	105.00000	97.500000	105.000000	+6.061%	885	-96.419%
2025-09-03	96.000000	99.50000	95.495000	99.000000	+3.659%	1,027	-96.202%
2025-09-02	93.500000	97.50000	93.500000	95.505000	+1.601%	250	-96.063%
2025-08-29	95.000000	95.50000	92.550000	94.000000	+0.804%	227	-96.000%
2025-08-28	97.500000	97.50000	90.500000	93.250000	-1.323%	233	-95.968%
2025-08-27	95.000000	97.00000	90.500000	94.500000	-0.526%	352	-96.021%
2025-08-26	94.000000	99.50000	89.500000	95.000000	+1.333%	791	-96.042%
2025-08-25	99.000000	99.00000	88.500000	93.750000	+0.806%	1,165	-95.989%
2025-08-22	91.210000	96.50000	83.005000	93.000000	+10.714%	2,231	-95.957%
2025-08-21	84.400000	92.49000	82.000000	84.000000	+0.599%	1,570	-95.524%
2025-08-20	79.000000	84.79500	79.000000	83.500000	+3.727%	364	-95.497%
2025-08-19	82.000000	85.50000	78.000000	80.500000	-3.012%	1,743	-95.329%
2025-08-18	78.000000	83.00000	78.000000	83.000000	+3.750%	285	-95.470%
2025-08-15	78.500000	86.00000	78.500000	80.000000	-1.235%	1,738	-95.300%
2025-08-14	81.500000	87.50000	77.500000	81.000000	-3.571%	3,240	-95.358%
2025-08-13	90.000000	91.00000	82.000000	84.000000	-1.995%	1,804	-95.524%
2025-08-12	85.000000	94.00000	83.250000	85.710000	-4.235%	2,403	-95.613%
2025-08-11	87.500000	95.15500	81.305000	89.500000	+2.874%	1,051	-95.799%
2025-08-08	88.000000	89.50000	82.500000	87.000000	-0.571%	1,048	-95.678%
2025-08-07	84.000000	95.00000	84.000000	87.500000	+5.415%	2,111	-95.703%
2025-08-06	73.500000	87.50000	73.500000	83.005000	+14.490%	3,572	-95.470%
2025-08-05	68.500000	74.50000	68.500000	72.500000	+1.719%	679	-94.814%
2025-08-04	70.000000	73.00000	65.500000	71.275000	+2.554%	3,033	-94.725%
2025-08-01	70.000000	75.49500	68.000000	69.500000	+2.206%	3,422	-94.590%
2025-07-31	62.830000	72.00000	61.500000	68.000000	+8.800%	2,472	-94.471%
2025-07-30	61.500000	71.00000	59.500000	62.500000	-1.575%	1,679	-93.984%
2025-07-29	63.500000	66.65500	62.210000	63.500000	-1.550%	1,095	-94.079%
2025-07-28	63.500000	67.50000	60.000000	64.500000	+1.575%	3,005	-94.171%
2025-07-25	72.500000	75.49500	63.500000	63.500000	-11.806%	1,624	-94.079%
2025-07-24	82.500000	85.50000	69.500000	72.000000	-13.253%	1,175	-94.778%
2025-07-23	83.000000	91.50000	83.000000	83.000000	-0.599%	647	-95.470%
2025-07-22	91.500000	94.00000	81.000000	83.500000	-7.222%	1,456	-95.497%
2025-07-21	94.500000	104.50000	90.000000	90.000000	0.000%	7,336	-95.822%
2025-07-18	82.000000	91.00000	82.000000	90.000000	+14.650%	2,420	-95.822%
2025-07-17	73.250000	82.49500	73.200000	78.500000	+10.486%	1,745	-95.210%
2025-07-16	69.290000	75.50000	69.290000	71.050000	-0.636%	1,069	-94.708%
2025-07-15	74.000000	74.00000	64.505000	71.505000	+0.007%	2,697	-94.742%
2025-07-14	61.500000	84.50000	61.000000	71.500000	+17.223%	9,970	-94.741%
2025-07-11	49.005000	67.00000	49.005000	60.995000	+20.722%	6,319	-93.836%
2025-07-10	48.825000	51.99000	47.310000	50.525000	+0.050%	2,479	-92.558%
2025-07-09	49.505000	50.78000	48.500000	50.500000	-1.942%	14,814	-92.554%
2025-07-08	50.500000	51.50000	50.000000	51.500000	+0.980%	364	-92.699%
2025-07-07	49.500000	51.00000	48.750000	51.000000	0.000%	1,191	-92.627%
2025-07-03	50.500000	51.00000	50.000000	51.000000	0.000%	342	-92.627%
2025-07-02	51.500000	51.95000	48.000000	51.000000	-0.971%	22,649	-92.627%
2025-07-01	50.000000	52.00000	43.500000	51.500000	+1.869%	1,702	-92.699%
2025-06-30	53.500000	53.50000	49.500000	50.555000	-0.873%	1,697	-92.563%
2025-06-27	49.000000	53.50000	48.050000	51.000000	-0.488%	1,318	-92.627%
2025-06-26	50.000000	51.25000	48.050000	51.250000	-0.485%	1,203	-92.663%
2025-06-25	48.085000	51.75000	48.085000	51.500000	+0.980%	7,349	-92.699%
2025-06-24	52.500000	53.50000	46.795000	51.000000	-4.225%	5,113	-92.627%
2025-06-23	51.000000	53.49500	41.140000	53.250000	+2.404%	5,957	-92.939%
2025-06-20	52.500000	52.50000	49.000000	52.000000	0.000%	9,428	-92.769%
2025-06-18	53.500000	53.50000	49.505000	52.000000	+0.971%	494	-92.769%
2025-06-17	53.000000	54.00000	49.000000	51.500000	+0.488%	4,662	-92.699%
2025-06-16	50.500000	51.75000	49.515000	51.250000	-0.485%	2,148	-92.663%
2025-06-13	50.000000	51.75000	48.250000	51.500000	+1.478%	1,664	-92.699%
2025-06-12	50.010000	51.01500	50.000000	50.750000	-0.490%	753	-92.591%
2025-06-11	50.000000	54.00000	50.000000	51.000000	-0.118%	4,764	-92.627%
2025-06-10	50.000000	52.00000	49.500000	51.060000	-1.333%	4,905	-92.636%
2025-06-09	51.000000	52.50000	48.000000	51.750000	+0.485%	5,037	-92.734%
2025-06-06	39.000000	53.50000	38.500000	51.500000	+31.110%	18,588	-92.699%
2025-06-05	39.500000	42.45000	39.182200	39.280000	+0.641%	856	-90.428%
2025-06-04	40.000000	41.20000	39.000000	39.030000	-2.425%	586	-90.366%
2025-06-03	40.000000	42.99950	39.200000	40.000000	+1.266%	2,714	-90.600%
2025-06-02	41.500000	42.00000	39.402500	39.500000	0.000%	1,391	-90.481%
2025-05-30	39.005000	40.50000	38.505000	39.500000	-2.487%	1,032	-90.481%
2025-05-29	39.500000	41.75000	35.925000	40.507500	+1.269%	4,053	-90.718%
2025-05-28	40.500000	42.25000	39.000000	40.000000	0.000%	674	-90.600%
2025-05-27	39.500000	41.50000	39.000000	40.000000	+2.261%	1,822	-90.600%
2025-05-23	39.195000	40.86500	37.555000	39.115500	-1.024%	1,498	-90.387%
2025-05-22	40.701900	41.27460	39.515000	39.520000	-4.886%	919	-90.486%
2025-05-21	40.355000	42.40000	39.500000	41.550000	+1.714%	2,169	-90.951%
2025-05-20	42.050000	42.55000	39.995000	40.850000	+2.125%	1,677	-90.796%
2025-05-19	41.500000	42.62500	39.457600	40.000000	-3.962%	1,146	-90.600%
2025-05-16	38.595000	44.03500	38.595000	41.650000	+0.361%	4,012	-90.972%
2025-05-15	34.500000	47.50000	33.750000	41.500000	+15.278%	13,051	-90.940%
2025-05-14	37.450000	37.99500	34.865000	36.000000	+2.857%	3,792	-89.556%
2025-05-13	38.500000	39.46000	33.920000	35.000000	-8.076%	4,697	-89.257%
2025-05-12	33.005000	39.96000	33.005000	38.075000	+9.251%	7,246	-90.125%
2025-05-09	33.015000	36.50000	31.450000	34.851000	-0.426%	5,232	-89.211%
2025-05-08	29.467600	35.00000	26.230000	35.000000	+21.443%	8,550	-89.257%
2025-05-07	27.370000	31.00000	26.500000	28.820000	+4.800%	3,213	-86.954%
2025-05-06	23.000000	30.00000	22.200000	27.500100	+19.566%	22,838	-86.327%
2025-05-05	23.900000	24.00000	22.055000	23.000000	-2.501%	824	-83.652%
2025-05-02	25.000000	25.00000	22.485000	23.590000	-4.494%	1,846	-84.061%
2025-05-01	24.990000	24.99000	22.500000	24.700000	+7.195%	1,261	-84.777%
2025-04-30	23.460000	24.86500	21.000000	23.042100	+10.144%	922	-83.682%
2025-04-29	23.500000	23.50000	20.920000	20.920000	-10.998%	1,335	-82.027%
2025-04-28	22.125000	24.30000	22.125000	23.505000	-3.272%	194	-84.003%
2025-04-25	23.005000	24.99500	23.005000	24.300000	+4.516%	927	-84.527%
2025-04-24	24.000000	24.00000	22.580000	23.250000	-4.655%	1,024	-83.828%
2025-04-23	23.500000	25.00000	23.495000	24.385000	+3.064%	685	-84.581%
2025-04-22	23.250000	24.25000	22.140000	23.660000	-2.433%	1,064	-84.108%
2025-04-21	24.000000	25.48500	23.000000	24.250000	+1.020%	3,830	-84.495%
2025-04-17	23.900000	24.50000	18.300000	24.005100	+2.149%	4,056	-84.337%
2025-04-16	25.615000	25.89500	21.065000	23.500000	-7.987%	3,601	-84.000%
2025-04-15	22.500000	26.62500	22.500000	25.540000	+7.401%	3,810	-85.278%
2025-04-14	21.000000	24.63500	20.995000	23.780000	+12.701%	6,771	-84.188%
2025-04-11	20.500000	22.37000	19.605000	21.100000	+5.500%	4,553	-82.180%
2025-04-10	19.495000	21.00000	18.500000	20.000000	+2.564%	6,064	-81.200%
2025-04-09	19.000000	20.25000	18.000000	19.500000	-1.689%	4,457	-80.718%
2025-04-08	19.500000	20.76500	19.000000	19.835000	-2.531%	5,935	-81.044%
2025-04-07	14.000000	20.95000	13.630000	20.350000	0.000%	29,651	-81.523%

.dark-mode .DBL19J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DBL19J{ color: #333333; background-color: white; border: 2px solid #333333; }VSAVisionSys AI Incstock NASDAQ ADR

VSA
VisionSys AI Inc
stock NASDAQ ADR