5 DAY PERFORMANCE
-2.03%
1 MONTH PERFORMANCE
-52.75%
3 MONTH PERFORMANCE
-98.29%
6 MONTH PERFORMANCE
-95.32%
YEAR-TO-DATE PERFORMANCE
-0.82%
VisionSys AI Inc ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2026 | $2.26 | $2.41 (6.64%) | $2.46 | $2.18 | 30.86 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 |
| 11/14/2025 | $10.35 | $10.30 (-0.48%) | $10.80 | $8.90 | 259.00 K | $110.98 M |
| 11/13/2025 | $15.50 | $11.55 (-25.48%) | $15.50 | $10.00 | 544.90 K | $124.45 M |
| 11/12/2025 | $16.10 | $14.50 (-9.94%) | $16.10 | $12.20 | 624.07 K | $156.23 M |
| 11/11/2025 | $88.00 | $65.00 (-26.14%) | $90.00 | $47.55 | 5.25 K | $700.36 M |
| 11/10/2025 | $88.00 | $85.50 (-2.84%) | $94.50 | $85.50 | 970 | $921.24 M |
| 11/07/2025 | $107.50 | $91.50 (-14.88%) | $107.50 | $87.00 | 2.69 K | $985.89 M |
| 11/06/2025 | $118.50 | $109.50 (-7.59%) | $124.50 | $109.50 | 1.05 K | $1.18 B |
| 11/05/2025 | $116.00 | $124.50 (7.33%) | $124.50 | $112.50 | 866 | $1.34 B |
| 11/04/2025 | $121.00 | $120.00 (-0.83%) | $129.50 | $120.00 | 602 | $1.29 B |
| 11/03/2025 | $114.50 | $127.50 (11.35%) | $152.50 | $110.50 | 4.36 K | $1.37 B |
| 10/31/2025 | $121.50 | $108.00 (-11.11%) | $131.50 | $104.50 | 5.65 K | $1.16 B |
| 10/30/2025 | $134.00 | $125.00 (-6.72%) | $134.50 | $118.00 | 2.13 K | $1.35 B |
| 10/29/2025 | $139.50 | $136.50 (-2.15%) | $142.00 | $133.50 | 990 | $1.47 B |
| 10/28/2025 | $147.00 | $143.50 (-2.38%) | $147.00 | $140.50 | 366 | $1.55 B |
| 10/27/2025 | $143.00 | $145.00 (1.4%) | $150.00 | $139.50 | 808 | $1.56 B |
| 10/24/2025 | $144.00 | $139.00 (-3.47%) | $148.00 | $133.50 | 796 | $1.50 B |
| 10/23/2025 | $146.00 | $138.00 (-5.48%) | $147.50 | $137.00 | 136 | $1.49 B |
| 10/22/2025 | $144.50 | $139.00 (-3.81%) | $147.50 | $132.50 | 1.40 K | $1.50 B |
| 10/21/2025 | $147.00 | $147.00 (0%) | $154.50 | $143.50 | 1.53 K | $1.58 B |
| 10/20/2025 | $136.50 | $142.00 (4.03%) | $147.00 | $133.00 | 1.59 K | $1.53 B |
| 10/17/2025 | $146.50 | $135.50 (-7.51%) | $147.50 | $133.50 | 1.24 K | $1.46 B |
| 10/16/2025 | $153.00 | $143.00 (-6.54%) | $156.50 | $142.50 | 1.16 K | $1.54 B |
| 10/15/2025 | $163.50 | $150.50 (-7.95%) | $163.50 | $150.50 | 574 | $1.62 B |
| 10/14/2025 | $153.00 | $165.00 (7.84%) | $165.00 | $148.00 | 966 | $1.78 B |
| 10/13/2025 | $148.50 | $153.00 (3.03%) | $156.00 | $143.50 | 1.23 K | $1.65 B |
| 10/10/2025 | $145.00 | $146.00 (0.69%) | $172.00 | $140.00 | 2.68 K | $1.57 B |
| 10/09/2025 | $146.50 | $139.00 (-5.12%) | $153.00 | $136.00 | 984 | $1.50 B |
| 10/08/2025 | $143.00 | $141.00 (-1.4%) | $152.50 | $130.50 | 1.89 K | $1.52 B |
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.
