Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	0.0996	0.1025	0.0925	0.1025	6,192,714	-0.00(-4.21%)
Dec 11, 2025	0.0865	0.1140	0.0837	0.1070	17,052,230	+0.02(+21.73%)
Dec 10, 2025	0.0967	0.1007	0.0802	0.0879	9,070,619	-0.01(-6.98%)
Dec 09, 2025	0.0950	0.1014	0.0926	0.0945	8,913,242	-0.01(-7.35%)
Dec 08, 2025	0.0930	0.1026	0.0927	0.1020	12,188,844	+0.01(+11.11%)
Dec 05, 2025	0.0958	0.1000	0.0880	0.0918	15,320,616	-0.00(-2.44%)
Dec 04, 2025	0.0997	0.0997	0.0901	0.0941	15,319,903	+0.00(+1.40%)
Dec 03, 2025	0.0999	0.1021	0.0921	0.0928	8,547,203	-0.00(-3.93%)
Dec 02, 2025	0.1070	0.1070	0.0901	0.0966	11,803,421	-0.01(-11.94%)
Dec 01, 2025	0.1180	0.1180	0.1031	0.1097	12,711,150	-0.01(-5.02%)
Nov 28, 2025	0.1344	0.1344	0.1121	0.1155	11,335,584	-0.01(-7.30%)
Nov 26, 2025	0.1300	0.1370	0.1188	0.1246	21,181,108	-0.02(-14.31%)
Nov 25, 2025	0.1650	0.1650	0.1316	0.1454	49,078,920	-0.04(-22.78%)
Nov 24, 2025	0.2017	0.2127	0.1866	0.1883	93,458,648	+0.01(+3.29%)
Nov 21, 2025	0.2391	0.2486	0.1821	0.1823	7,593,117	-0.10(-34.54%)
Nov 20, 2025	0.1814	0.3000	0.1721	0.2785	27,432,000	+0.10(+59.05%)
Nov 19, 2025	0.1886	0.1897	0.1681	0.1751	22,886,624	+0.01(+3.00%)
Nov 18, 2025	0.1950	0.1950	0.1650	0.1700	4,999,196	-0.02(-12.82%)
Nov 17, 2025	0.2040	0.2040	0.1899	0.1950	6,328,183	-0.01(-5.20%)
Nov 14, 2025	0.2065	0.2160	0.1780	0.2057	12,950,100	-0.03(-10.95%)
Nov 13, 2025	0.3099	0.3100	0.2000	0.2310	27,033,550	-0.06(-20.34%)
Nov 12, 2025	0.3215	0.3219	0.2440	0.2900	26,155,736	-1.01(-77.69%)
Nov 11, 2025	1.760	1.800	0.9512	1.300	262,327	-0.41(-23.98%)
Nov 10, 2025	1.760	1.890	1.710	1.710	48,538	-0.12(-6.56%)
Nov 07, 2025	2.150	2.150	1.740	1.830	134,287	-0.36(-16.44%)
Nov 06, 2025	2.370	2.490	2.190	2.190	52,271	-0.30(-12.05%)
Nov 05, 2025	2.320	2.495	2.250	2.490	43,332	+0.09(+3.54%)
Nov 04, 2025	2.420	2.590	2.400	2.405	30,057	-0.15(-5.69%)
Nov 03, 2025	2.290	3.050	2.210	2.550	218,254	+0.39(+18.06%)
Oct 31, 2025	2.430	2.630	2.085	2.160	282,681	-0.34(-13.60%)
Oct 30, 2025	2.680	2.690	2.360	2.500	106,380	-0.23(-8.50%)
Oct 29, 2025	2.787	2.835	2.670	2.732	49,492	-0.14(-4.80%)
Oct 28, 2025	2.940	2.940	2.810	2.870	18,311	-0.03(-1.03%)
Oct 27, 2025	2.860	3.000	2.790	2.900	40,503	+0.12(+4.32%)
Oct 24, 2025	2.880	2.960	2.670	2.780	39,813	+0.02(+0.72%)
Oct 23, 2025	2.920	2.952	2.743	2.760	6,830	-0.02(-0.72%)
Oct 22, 2025	2.890	2.950	2.650	2.780	70,034	-0.16(-5.44%)
Oct 21, 2025	2.940	3.090	2.870	2.940	76,527	+0.10(+3.52%)
Oct 20, 2025	2.730	2.940	2.660	2.840	79,443	+0.13(+4.80%)
Oct 17, 2025	2.930	2.955	2.670	2.710	61,768	-0.15(-5.24%)
Oct 16, 2025	3.060	3.130	2.845	2.860	56,552	-0.15(-4.98%)
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	2.660	3.300	1,047,662	+0.11(+3.45%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

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

Historical Prices

Information