Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

VisionSys AI Inc. - American Depositary Shares (VSA)

0.3280
+0.0239 (7.86%)
NASDAQ· Last Trade: May 20th, 9:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/20/20260.310.330.290.33769,3120.33
5/19/20260.300.310.280.30672,2360.30
5/18/20260.340.350.330.34477,8500.34
5/15/20260.400.400.350.36835,9460.36
5/14/20260.440.450.390.40518,8950.40
5/13/20260.430.470.430.44343,0100.44
5/12/20260.460.480.410.44610,4830.44
5/11/20260.540.550.470.47951,5590.47
5/08/20260.550.570.530.53492,4960.53
5/07/20260.680.680.520.53998,8430.53
5/06/20260.620.680.620.68502,5640.68
5/05/20260.720.720.630.66783,2930.66
5/04/20260.750.780.720.75434,4140.75
5/01/20260.770.790.750.76368,9000.76
4/30/20260.770.810.720.80559,2040.80
4/29/20260.760.800.740.79735,3540.79
4/28/20260.900.900.670.722,693,6590.72
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
4/20/20260.810.900.780.862,073,7450.86
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
4/13/20260.650.710.640.681,692,1990.68
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
3/26/20260.681.690.591.37114,426,7801.37
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
3/10/20261.281.291.231.235,1541.23
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