5 DAY PERFORMANCE
+15.79%
1 MONTH PERFORMANCE
-33.58%
3 MONTH PERFORMANCE
-81.95%
6 MONTH PERFORMANCE
-97.80%
YEAR-TO-DATE PERFORMANCE
-27.57%
VisionSys AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $1.65 | $1.72 (4.24%) | $1.78 | $1.65 | 10.53 K | $18.75 M |
| 02/13/2026 | $1.59 | $1.74 (9.43%) | $1.74 | $1.55 | 82.00 K | $18.75 M |
| 02/12/2026 | $1.51 | $1.52 (0.66%) | $1.63 | $1.50 | 46.50 K | $16.38 M |
| 02/11/2026 | $1.79 | $1.66 (-7.26%) | $1.79 | $1.65 | 16.70 K | $17.89 M |
| 02/10/2026 | $1.84 | $1.78 (-3.26%) | $1.86 | $1.68 | 28.89 K | $19.18 M |
| 02/09/2026 | $1.75 | $1.91 (9.14%) | $2.01 | $1.73 | 33.71 K | $20.58 M |
| 02/06/2026 | $1.56 | $1.72 (10.26%) | $1.72 | $1.51 | 14.30 K | $18.53 M |
| 02/05/2026 | $1.85 | $1.55 (-16.22%) | $1.85 | $1.43 | 124.86 K | $16.70 M |
| 02/04/2026 | $2.07 | $1.85 (-10.63%) | $2.07 | $1.74 | 49.80 K | $19.93 M |
| 02/03/2026 | $2.30 | $2.05 (-10.87%) | $2.32 | $1.99 | 112.40 K | $22.09 M |
| 02/02/2026 | $2.68 | $2.34 (-12.69%) | $2.79 | $2.30 | 67.60 K | $25.21 M |
| 01/30/2026 | $2.45 | $2.84 (15.92%) | $2.98 | $2.45 | 638.90 K | $30.60 M |
| 01/29/2026 | $2.33 | $2.38 (2.15%) | $2.44 | $2.33 | 32.00 K | $25.64 M |
| 01/28/2026 | $2.42 | $2.34 (-3.31%) | $2.54 | $2.34 | 21.20 K | $25.21 M |
| 01/27/2026 | $2.51 | $2.47 (-1.59%) | $2.70 | $2.45 | 67.40 K | $26.61 M |
| 01/26/2026 | $2.54 | $2.61 (2.76%) | $3.37 | $2.38 | 710.10 K | $28.12 M |
| 01/23/2026 | $2.33 | $2.39 (2.58%) | $2.49 | $2.32 | 689.80 K | $25.75 M |
| 01/22/2026 | $2.32 | $2.32 (0%) | $2.44 | $2.30 | 21.30 K | $25.00 M |
| 01/21/2026 | $2.65 | $2.34 (-11.7%) | $2.71 | $2.32 | 52.00 K | $25.21 M |
| 01/20/2026 | $2.81 | $2.54 (-9.61%) | $3.18 | $2.54 | 94.10 K | $27.37 M |
| 01/16/2026 | $2.50 | $2.65 (6%) | $2.84 | $2.50 | 48.40 K | $28.55 M |
| 01/15/2026 | $2.25 | $2.62 (16.44%) | $2.71 | $2.25 | 65.80 K | $28.23 M |
| 01/14/2026 | $2.31 | $2.30 (-0.43%) | $2.42 | $2.26 | 19.30 K | $24.78 M |
| 01/13/2026 | $2.32 | $2.32 (0%) | $2.35 | $2.30 | 24.90 K | $25.00 M |
| 01/12/2026 | $2.29 | $2.35 (2.62%) | $2.45 | $2.22 | 19.90 K | $25.32 M |
| 01/09/2026 | $2.40 | $2.34 (-2.5%) | $2.40 | $2.34 | 14.60 K | $25.21 M |
| 01/08/2026 | $2.35 | $2.34 (-0.43%) | $2.55 | $2.33 | 36.10 K | $25.21 M |
| 01/07/2026 | $2.26 | $2.41 (6.64%) | $2.46 | $2.18 | 31.20 K | $25.97 M |
| 01/06/2026 | $2.37 | $2.27 (-4.22%) | $2.48 | $2.23 | 46.00 K | $24.46 M |
| 01/05/2026 | $2.43 | $2.49 (2.47%) | $2.62 | $2.42 | 30.90 K | $26.83 M |
| 01/02/2026 | $2.38 | $2.46 (3.36%) | $2.55 | $2.37 | 41.80 K | $26.51 M |
| 12/31/2025 | $2.65 | $2.43 (-8.3%) | $2.65 | $2.37 | 58.80 K | $26.18 M |
| 12/30/2025 | $2.72 | $2.57 (-5.51%) | $2.82 | $2.50 | 39.90 K | $27.69 M |
| 12/29/2025 | $2.67 | $2.76 (3.37%) | $2.90 | $2.67 | 43.00 K | $29.74 M |
| 12/26/2025 | $2.68 | $2.70 (0.75%) | $2.93 | $2.65 | 50.70 K | $29.09 M |
| 12/24/2025 | $3.08 | $2.76 (-10.39%) | $3.08 | $2.65 | 74.00 K | $29.74 M |
| 12/23/2025 | $3.36 | $3.19 (-5.06%) | $3.40 | $3.11 | 103.60 K | $34.37 M |
| 12/22/2025 | $3.39 | $3.67 (8.26%) | $3.91 | $3.18 | 156.40 K | $39.54 M |
| 12/19/2025 | $3.50 | $3.55 (1.43%) | $3.55 | $3.10 | 9.70 M | $38.25 M |
| 12/18/2025 | $4.70 | $3.50 (-25.53%) | $4.85 | $2.50 | 23.05 M | $37.82 M |
| 12/17/2025 | $5.05 | $4.75 (-5.94%) | $5.05 | $4.75 | 2.21 M | $51.29 M |
| 12/16/2025 | $5.10 | $5.05 (-0.98%) | $5.10 | $4.60 | 2.23 M | $54.41 M |
| 12/15/2025 | $4.87 | $5.49 (12.73%) | $5.70 | $4.67 | 8.89 M | $59.15 M |
| 12/12/2025 | $5.00 | $5.15 (3%) | $5.15 | $4.65 | 123.85 K | $55.49 M |
| 12/11/2025 | $4.35 | $5.35 (22.99%) | $5.70 | $4.20 | 355.23 K | $57.65 M |
| 12/10/2025 | $4.85 | $4.40 (-9.28%) | $5.05 | $4.00 | 184.39 K | $47.41 M |
| 12/09/2025 | $4.75 | $4.75 (0%) | $5.05 | $4.65 | 182.97 K | $51.18 M |
| 12/08/2025 | $4.65 | $5.10 (9.68%) | $5.15 | $4.65 | 251.24 K | $54.95 M |
| 12/05/2025 | $4.80 | $4.60 (-4.17%) | $5.00 | $4.40 | 306.41 K | $49.56 M |
| 12/04/2025 | $5.00 | $4.70 (-6%) | $5.00 | $4.50 | 313.70 K | $50.64 M |
| 12/03/2025 | $5.00 | $4.65 (-7%) | $5.10 | $4.60 | 174.83 K | $50.10 M |
| 12/02/2025 | $5.35 | $4.85 (-9.35%) | $5.35 | $4.50 | 239.17 K | $52.26 M |
| 12/01/2025 | $5.90 | $5.50 (-6.78%) | $5.90 | $5.15 | 261.28 K | $59.26 M |
| 11/28/2025 | $6.70 | $5.80 (-13.43%) | $6.70 | $5.60 | 226.71 K | $62.49 M |
| 11/26/2025 | $6.50 | $6.25 (-3.85%) | $6.85 | $5.95 | 423.62 K | $67.34 M |
| 11/25/2025 | $8.25 | $7.25 (-12.12%) | $8.25 | $6.60 | 1.00 M | $78.12 M |
| 11/24/2025 | $10.10 | $9.40 (-6.93%) | $10.65 | $9.35 | 1.88 M | $101.28 M |
| 11/21/2025 | $11.95 | $9.10 (-23.85%) | $12.45 | $9.10 | 151.86 K | $98.05 M |
| 11/20/2025 | $9.05 | $13.95 (54.14%) | $15.00 | $8.60 | 561.17 K | $150.31 M |
| 11/19/2025 | $9.45 | $8.75 (-7.41%) | $9.50 | $8.40 | 462.00 K | $94.28 M |
| 11/18/2025 | $9.75 | $8.50 (-12.82%) | $9.75 | $8.25 | 102.04 K | $91.59 M |
| 11/17/2025 | $10.20 | $9.75 (-4.41%) | $10.20 | $9.50 | 128.43 K | $105.05 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.
