XNAS
Datos históricos de VisionSys AI Inc.
VisionSys AI Inc. · VSA
$1.97
▲ +0.05 (+2.58%)
Última operación · 10/10/2026, 17:18:30 UTC
- Variación en el periodo
- −99.87%
- Máximo
- US$1,720.00
- 10 de octubre de 2025
- Mínimo
- US$1.89
- 22 de septiembre de 2026
- Volumen medio diario
- 0.48 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.03 | 2.06 | 1.92 | 1.94 | −5.83% | 70,820.112 |
| 8 oct 2026 | 2.09 | 2.25 | 2.03 | 2.06 | −2.37% | 185,742.38 |
| 7 oct 2026 | 2.19 | 2.25 | 2.10 | 2.11 | −0.94% | 672,446.52 |
| 6 oct 2026 | 2.09 | 2.13 | 2.01 | 2.13 | +4.93% | 22,505.857 |
| 5 oct 2026 | 2.17 | 2.19 | 2.03 | 2.03 | −8.14% | 35,801.898 |
| 2 oct 2026 | 2.26 | 2.30 | 2.20 | 2.21 | −1.78% | 25,633.283 |
| 1 oct 2026 | 2.19 | 2.48 | 2.19 | 2.25 | +1.81% | 22,075.199 |
| 30 sep 2026 | 2.23 | 2.46 | 2.05 | 2.21 | −0.90% | 64,434.33 |
| 29 sep 2026 | 2.34 | 2.35 | 2.16 | 2.23 | −4.70% | 25,052.689 |
| 28 sep 2026 | 2.58 | 2.64 | 2.34 | 2.34 | −14.60% | 55,402.701 |
| 25 sep 2026 | 2.66 | 3.30 | 2.66 | 2.74 | −7.43% | 250,793.074 |
| 24 sep 2026 | 2.59 | 3.04 | 2.51 | 2.96 | −18.68% | 449,045.631 |
| 23 sep 2026 | 2.01 | 7.12 | 1.97 | 3.64 | +83.84% | 15.72 M |
| 22 sep 2026 | 2.07 | 2.07 | 1.89 | 1.98 | −4.35% | 24,147.635 |
| 21 sep 2026 | 2.25 | 2.27 | 2.00 | 2.07 | −9.61% | 34,328.111 |
| 18 sep 2026 | 2.25 | 2.31 | 2.22 | 2.29 | −3.17% | 27,071.906 |
| 17 sep 2026 | 2.63 | 2.70 | 2.35 | 2.37 | −8.69% | 27,224.852 |
| 16 sep 2026 | 2.77 | 2.84 | 2.53 | 2.59 | −7.83% | 68,888.479 |
| 15 sep 2026 | 2.81 | 2.81 | 2.81 | 2.81 | −0.35% | 774,744.839 |
| 14 sep 2026 | 2.91 | 2.91 | 2.82 | 2.82 | −2.76% | 2,307.428 |
| 11 sep 2026 | 2.91 | 3.03 | 2.90 | 2.90 | −3.33% | 4,174.839 |
| 10 sep 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 2,667.997 |
| 9 sep 2026 | 3.07 | 3.11 | 3.00 | 3.00 | −0.33% | 6,578.839 |
| 8 sep 2026 | 3.23 | 3.23 | 3.00 | 3.01 | −8.23% | 14,397.373 |
| 4 sep 2026 | 3.28 | 3.35 | 3.21 | 3.28 | +0.61% | 2,695.553 |
| 3 sep 2026 | 3.25 | 3.31 | 3.25 | 3.26 | +0.31% | 3,927.243 |
| 2 sep 2026 | 3.30 | 3.30 | 3.25 | 3.25 | −1.52% | 1,917.839 |
| 1 sep 2026 | 3.33 | 3.33 | 3.24 | 3.30 | −0.30% | 3,845.089 |
| 31 ago 2026 | 3.44 | 3.44 | 3.30 | 3.31 | −3.22% | 6,488.839 |
| 28 ago 2026 | 3.42 | 3.42 | 3.42 | 3.42 | +1.18% | 3,124.137 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.