Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.7600	0.7968	0.7401	0.7868	735,354	+0.07(+9.16%)
Apr 28, 2026	0.8990	0.9046	0.6682	0.7208	2,693,659	-0.38(-34.47%)
Apr 27, 2026	0.7620	1.100	0.7352	1.100	6,391,902	+0.27(+32.95%)
Apr 24, 2026	0.7801	0.9300	0.7103	0.8274	2,250,403	+0.03(+3.42%)
Apr 23, 2026	0.8090	0.8090	0.7500	0.8000	553,863	-0.02(-2.10%)
Apr 22, 2026	0.8350	0.8499	0.7900	0.8172	835,094	-0.02(-2.71%)
Apr 21, 2026	0.8500	0.8545	0.8070	0.8400	679,972	-0.02(-2.20%)
Apr 20, 2026	0.8078	0.9000	0.7795	0.8589	2,073,746	+0.03(+4.12%)
Apr 17, 2026	0.7931	0.8489	0.7674	0.8249	1,829,319	-0.01(-1.76%)
Apr 16, 2026	0.8441	0.8677	0.8011	0.8397	5,108,804	+0.03(+4.31%)
Apr 15, 2026	0.9231	1.200	0.8037	0.8050	213,462,160	+0.21(+34.17%)
Apr 14, 2026	0.6500	0.6678	0.5997	0.6000	1,748,935	-0.08(-11.27%)
Apr 13, 2026	0.6458	0.7140	0.6400	0.6762	1,692,216	-0.01(-1.20%)
Apr 10, 2026	0.7661	0.8146	0.6750	0.6844	2,101,074	-0.17(-19.53%)
Apr 09, 2026	0.6500	0.9200	0.6350	0.8505	24,083,252	+0.24(+39.88%)
Apr 08, 2026	0.6950	0.7079	0.5991	0.6080	948,172	-0.12(-16.70%)
Apr 07, 2026	0.7050	0.7745	0.6624	0.7299	1,490,235	-0.01(-1.23%)
Apr 06, 2026	0.6602	0.8027	0.6504	0.7390	3,801,683	+0.03(+4.01%)
Apr 02, 2026	0.5039	0.9900	0.5000	0.7105	104,221,152	+0.20(+39.23%)
Apr 01, 2026	0.5939	0.5939	0.4770	0.5103	1,332,104	-0.09(-14.95%)
Mar 31, 2026	0.6400	0.6644	0.5817	0.6000	1,295,824	-0.09(-12.66%)
Mar 30, 2026	0.6200	0.7028	0.5218	0.6870	5,611,278	-0.07(-9.63%)
Mar 27, 2026	1.915	2.900	0.6510	0.7602	151,941,248	-0.61(-44.51%)
Mar 26, 2026	0.6800	1.690	0.5883	1.370	114,453,864	+0.80(+140.35%)
Mar 25, 2026	0.6049	0.6241	0.5700	0.5700	9,644	-0.01(-1.25%)
Mar 24, 2026	0.5709	0.6090	0.5700	0.5772	18,884	+0.02(+4.36%)
Mar 23, 2026	0.6400	0.6700	0.5325	0.5531	117,535	-0.09(-14.13%)
Mar 20, 2026	0.6644	0.7400	0.6403	0.6441	58,576	-0.03(-4.02%)
Mar 19, 2026	0.6695	0.6925	0.6494	0.6711	15,817	-0.02(-3.09%)
Mar 18, 2026	0.7735	0.7735	0.6819	0.6925	22,630	-0.09(-11.22%)
Mar 17, 2026	0.7952	0.8800	0.7800	0.7800	39,848	-0.05(-5.77%)
Mar 16, 2026	0.8100	0.8622	0.8100	0.8278	32,083	-0.01(-0.85%)
Mar 13, 2026	0.8956	0.8956	0.8010	0.8349	61,932	-0.07(-8.15%)
Mar 12, 2026	1.020	1.108	0.8210	0.9090	292,839	-0.36(-28.43%)
Mar 11, 2026	1.230	1.310	1.230	1.270	778,002	+0.04(+3.25%)
Mar 10, 2026	1.280	1.290	1.230	1.230	5,151	-0.04(-3.15%)
Mar 09, 2026	1.310	1.330	1.250	1.270	24,620	-0.02(-1.55%)
Mar 06, 2026	1.220	1.350	1.135	1.290	95,610	+0.11(+9.32%)
Mar 05, 2026	1.279	1.279	1.180	1.180	28,922	-0.07(-5.60%)
Mar 04, 2026	1.260	1.290	1.250	1.250	14,858	-0.01(-0.79%)
Mar 03, 2026	1.350	1.370	1.250	1.260	38,714	-0.11(-8.03%)
Mar 02, 2026	1.400	1.440	1.280	1.370	33,020	-0.03(-2.14%)
Feb 27, 2026	1.510	1.510	1.390	1.400	13,157	-0.13(-8.50%)
Feb 26, 2026	1.550	1.550	1.375	1.530	73,171	+0.01(+0.66%)
Feb 25, 2026	1.600	1.600	1.500	1.520	34,318	-0.03(-1.94%)
Feb 24, 2026	1.630	1.640	1.510	1.550	24,116	-0.07(-4.32%)
Feb 23, 2026	1.700	1.730	1.610	1.620	14,380	-0.11(-6.36%)
Feb 20, 2026	1.600	1.760	1.560	1.730	39,305	+0.12(+7.45%)
Feb 19, 2026	1.670	1.675	1.590	1.610	14,897	+0.01(+0.63%)
Feb 18, 2026	1.710	1.730	1.600	1.600	10,580	-0.12(-6.98%)
Feb 17, 2026	1.650	1.778	1.650	1.720	10,526	-0.02(-1.15%)
Feb 13, 2026	1.590	1.740	1.550	1.740	81,959	+0.22(+14.47%)
Feb 12, 2026	1.510	1.630	1.500	1.520	46,481	-0.15(-8.71%)
Feb 11, 2026	1.790	1.790	1.650	1.665	16,719	-0.12(-6.72%)
Feb 10, 2026	1.840	1.860	1.680	1.785	28,546	-0.12(-6.54%)
Feb 09, 2026	1.750	2.014	1.730	1.910	33,549	+0.19(+11.05%)
Feb 06, 2026	1.560	1.720	1.510	1.720	14,304	+0.17(+10.97%)
Feb 05, 2026	1.850	1.850	1.430	1.550	124,696	-0.30(-16.22%)
Feb 04, 2026	2.070	2.070	1.740	1.850	49,752	-0.20(-9.76%)
Feb 03, 2026	2.300	2.320	1.990	2.050	111,965	-0.29(-12.39%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices