ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

VisionSys AI Inc. - American Depositary Shares (NQ:VSA)

2.330 -0.210 (-8.27%)
Streaming Delayed Price Updated: 3:22 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 2.810 3.180 2.539 2.540 94,128 -0.11(-4.15%)
Jan 16, 2026 2.500 2.840 2.500 2.650 48,350 +0.03(+1.15%)
Jan 15, 2026 2.250 2.715 2.250 2.620 65,338 +0.32(+13.91%)
Jan 14, 2026 2.310 2.424 2.260 2.300 19,301 -0.02(-0.86%)
Jan 13, 2026 2.320 2.350 2.300 2.320 24,886 -0.03(-1.28%)
Jan 12, 2026 2.290 2.450 2.220 2.350 19,982 +0.01(+0.43%)
Jan 09, 2026 2.400 2.400 2.340 2.340 14,600 +0.00(+0.00%)
Jan 08, 2026 2.350 2.550 2.330 2.340 36,107 -0.07(-2.90%)
Jan 07, 2026 2.260 2.460 2.180 2.410 31,193 +0.14(+6.17%)
Jan 06, 2026 2.370 2.480 2.230 2.270 45,956 -0.22(-8.84%)
Jan 05, 2026 2.430 2.618 2.420 2.490 30,896 +0.03(+1.22%)
Jan 02, 2026 2.380 2.550 2.371 2.460 41,792 +0.03(+1.23%)
Dec 31, 2025 2.650 2.650 2.370 2.430 58,791 -0.14(-5.45%)
Dec 30, 2025 2.720 2.816 2.500 2.570 39,890 -0.19(-6.88%)
Dec 29, 2025 2.670 2.900 2.670 2.760 42,354 +0.06(+2.22%)
Dec 26, 2025 2.680 2.930 2.650 2.700 50,730 -0.06(-2.17%)
Dec 24, 2025 3.080 3.080 2.650 2.760 73,958 -0.43(-13.48%)
Dec 23, 2025 3.360 3.400 3.111 3.190 102,592 -0.48(-13.08%)
Dec 22, 2025 3.390 3.910 3.178 3.670 154,621 +0.15(+4.11%)
Dec 19, 2025 3.500 3.525 3.080 3.525 199,568 +0.02(+0.57%)
Dec 18, 2025 4.705 4.860 2.500 3.505 453,794 -1.25(-26.37%)
Dec 17, 2025 5.025 5.035 4.725 4.760 42,264 -0.29(-5.84%)
Dec 16, 2025 5.100 5.120 4.580 5.055 44,001 -0.43(-7.84%)
Dec 15, 2025 4.870 5.695 4.670 5.485 176,899 +0.36(+7.02%)
Dec 12, 2025 4.980 5.125 4.625 5.125 123,854 -0.22(-4.21%)
Dec 11, 2025 4.325 5.700 4.185 5.350 341,044 +0.96(+21.73%)
Dec 10, 2025 4.835 5.035 4.010 4.395 181,412 -0.33(-6.98%)
Dec 09, 2025 4.750 5.070 4.630 4.725 178,064 -0.38(-7.35%)
Dec 08, 2025 4.650 5.130 4.635 5.100 246,288 +0.51(+11.11%)
Dec 05, 2025 4.790 5.000 4.400 4.590 306,412 -0.12(-2.44%)
Dec 04, 2025 4.985 4.985 4.505 4.705 306,398 +0.07(+1.40%)
Dec 03, 2025 4.995 5.105 4.605 4.640 170,944 -0.19(-3.93%)
Dec 02, 2025 5.350 5.350 4.505 4.830 236,068 -0.66(-11.94%)
Dec 01, 2025 5.900 5.900 5.155 5.485 254,223 -0.29(-5.02%)
Nov 28, 2025 6.720 6.720 5.605 5.775 226,711 -0.46(-7.30%)
Nov 26, 2025 6.500 6.850 5.940 6.230 423,622 -1.04(-14.31%)
Nov 25, 2025 8.250 8.250 6.580 7.270 981,578 -2.14(-22.78%)
Nov 24, 2025 10.09 10.63 9.330 9.415 1,869,173 +0.30(+3.29%)
Nov 21, 2025 11.96 12.43 9.105 9.115 151,862 -4.81(-34.54%)
Nov 20, 2025 9.070 15.00 8.605 13.93 548,640 +5.17(+59.05%)
Nov 19, 2025 9.430 9.485 8.405 8.755 457,732 +0.26(+3.00%)
Nov 18, 2025 9.750 9.750 8.250 8.500 99,983 -1.25(-12.82%)
Nov 17, 2025 10.20 10.20 9.495 9.750 126,563 -0.54(-5.20%)
Nov 14, 2025 10.32 10.80 8.900 10.29 259,002 -1.27(-10.95%)
Nov 13, 2025 15.49 15.50 10.00 11.55 540,671 -2.95(-20.34%)
Nov 12, 2025 16.07 16.09 12.20 14.50 523,114 -50.50(-77.69%)
Nov 11, 2025 88.00 90.00 47.56 65.00 5,246 -20.50(-23.98%)
Nov 10, 2025 88.00 94.50 85.50 85.50 970 -6.00(-6.56%)
Nov 07, 2025 107.50 107.50 87.00 91.50 2,685 -18.00(-16.44%)
Nov 06, 2025 118.50 124.50 109.50 109.50 1,045 -15.00(-12.05%)
Nov 05, 2025 116.00 124.75 112.50 124.50 866 +4.26(+3.54%)
Nov 04, 2025 121.00 129.50 120.00 120.24 601 -7.26(-5.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.