VisionSys AI Inc. - American Depositary Shares (VSA)

0.7602
-0.6098 (-44.51%)
NASDAQ · Last Trade: Mar 27th, 10:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/27/20261.921.920.650.76151,727,9860.76
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
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
1/28/20262.422.542.342.3421,1772.34
1/27/20262.512.702.452.4766,7792.47
1/26/20262.543.372.382.61707,2742.61
1/23/20262.332.502.322.39689,8482.39
1/22/20262.322.442.302.3220,9172.32
1/21/20262.652.712.322.3452,0512.34
1/20/20262.813.182.542.5494,1282.54
1/16/20262.502.842.502.6548,3502.65
1/15/20262.252.712.252.6265,3382.62
1/14/20262.312.422.262.3019,3012.30
1/13/20262.322.352.302.3224,8862.32
1/12/20262.292.452.222.3519,9822.35
1/09/20262.402.402.342.3414,6002.34
1/08/20262.352.552.332.3436,1072.34
1/07/20262.262.462.182.4131,1932.41
1/06/20262.372.482.232.2745,9562.27
1/05/20262.432.622.422.4930,8962.49
1/02/20262.382.552.372.4641,7922.46
12/31/20252.652.652.372.4358,7912.43
12/30/20252.722.822.502.5739,8902.57
12/29/20252.672.902.672.7642,3542.76