My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.871 -0.139 (-4.62%)
Streaming Delayed Price Updated: 12:43 PM EDT, Oct 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 15, 2025 3.270 3.270 3.010 3.010 28,973 -0.29(-8.79%)
Oct 14, 2025 3.060 3.300 2.956 3.300 48,470 +0.24(+7.84%)
Oct 13, 2025 2.970 3.120 2.870 3.060 61,722 +0.14(+4.79%)
Oct 10, 2025 2.900 3.440 2.800 2.920 134,106 +0.14(+5.04%)
Oct 09, 2025 2.930 3.060 2.717 2.780 49,220 -0.04(-1.42%)
Oct 08, 2025 2.860 3.050 2.610 2.820 94,624 +0.01(+0.36%)
Oct 07, 2025 2.920 3.450 2.800 2.810 242,354 -0.14(-4.75%)
Oct 06, 2025 2.980 3.111 2.865 2.950 128,105 -0.05(-1.67%)
Oct 03, 2025 3.130 3.276 2.790 3.000 213,941 -0.30(-9.09%)
Oct 02, 2025 3.190 3.470 2.751 3.300 1,047,662 +0.11(+3.45%)
Oct 01, 2025 2.910 3.360 1.260 3.190 8,022,483 -0.25(-7.27%)
Sep 30, 2025 3.350 3.900 3.298 3.440 203,890 +0.17(+5.20%)
Sep 29, 2025 3.200 3.410 3.180 3.270 38,421 +0.09(+2.83%)
Sep 26, 2025 3.380 3.380 3.130 3.180 32,292 +0.10(+3.25%)
Sep 25, 2025 3.130 3.140 3.020 3.080 23,475 -0.05(-1.60%)
Sep 24, 2025 3.250 3.250 3.110 3.130 47,825 -0.03(-0.95%)
Sep 23, 2025 3.030 3.220 3.000 3.160 42,385 +0.14(+4.64%)
Sep 22, 2025 3.160 3.160 2.918 3.020 55,951 -0.03(-0.98%)
Sep 19, 2025 3.240 3.240 2.925 3.050 81,723 -0.04(-1.29%)
Sep 18, 2025 3.250 3.500 2.670 3.090 135,233 +0.16(+5.46%)
Sep 17, 2025 2.960 3.000 2.640 2.930 98,651 +0.31(+12.05%)
Sep 16, 2025 2.640 3.000 2.560 2.615 159,097 +0.12(+4.60%)
Sep 15, 2025 4.200 4.241 2.250 2.500 509,329 -1.51(-37.66%)
Sep 12, 2025 3.480 4.135 3.410 4.010 168,795 +0.56(+16.24%)
Sep 11, 2025 3.200 3.680 3.200 3.450 220,951 +0.38(+12.56%)
Sep 10, 2025 3.150 3.190 3.000 3.065 207,295 +0.06(+2.17%)
Sep 09, 2025 2.400 3.138 2.390 3.000 386,594 +0.60(+25.01%)
Sep 08, 2025 2.190 2.400 1.950 2.400 186,954 +0.28(+13.20%)
Sep 05, 2025 2.150 2.390 2.042 2.120 82,237 +0.02(+0.95%)
Sep 04, 2025 2.000 2.100 1.950 2.100 44,271 +0.12(+6.06%)
Sep 03, 2025 1.920 1.990 1.910 1.980 51,327 +0.07(+3.66%)
Sep 02, 2025 1.870 1.950 1.870 1.910 12,340 +0.03(+1.60%)
Aug 29, 2025 1.900 1.910 1.851 1.880 11,326 +0.01(+0.80%)
Aug 28, 2025 1.950 1.950 1.810 1.865 11,647 -0.02(-1.32%)
Aug 27, 2025 1.900 1.940 1.810 1.890 16,584 -0.01(-0.53%)
Aug 26, 2025 1.880 1.990 1.790 1.900 39,552 +0.02(+1.33%)
Aug 25, 2025 1.980 1.980 1.770 1.875 58,186 +0.01(+0.81%)
Aug 22, 2025 1.824 1.930 1.660 1.860 111,529 +0.18(+10.71%)
Aug 21, 2025 1.690 1.850 1.640 1.680 78,366 +0.01(+0.60%)
Aug 20, 2025 1.580 1.696 1.580 1.670 18,205 +0.06(+3.73%)
Aug 19, 2025 1.640 1.710 1.560 1.610 87,133 -0.05(-3.01%)
Aug 18, 2025 1.560 1.660 1.560 1.660 14,253 +0.06(+3.75%)
Aug 15, 2025 1.570 1.720 1.570 1.600 86,901 -0.02(-1.23%)
Aug 14, 2025 1.630 1.750 1.550 1.620 161,977 -0.06(-3.57%)
Aug 13, 2025 1.800 1.820 1.640 1.680 89,832 -0.03(-2.00%)
Aug 12, 2025 1.700 1.880 1.665 1.714 120,174 -0.08(-4.23%)
Aug 11, 2025 1.750 1.903 1.626 1.790 52,564 +0.05(+2.87%)
Aug 08, 2025 1.760 1.790 1.650 1.740 52,410 -0.01(-0.57%)
Aug 07, 2025 1.680 1.900 1.680 1.750 105,542 +0.09(+5.42%)
Aug 06, 2025 1.470 1.750 1.470 1.660 178,508 +0.21(+14.49%)
Aug 05, 2025 1.370 1.490 1.370 1.450 33,949 +0.02(+1.72%)
Aug 04, 2025 1.400 1.460 1.310 1.425 151,648 +0.04(+2.55%)
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.
© 2025 FinancialContent. All rights reserved.