-
5 DAY PERFORMANCE
-2.68% -
1 MONTH PERFORMANCE
+6.62% -
3 MONTH PERFORMANCE
-3.33% -
6 MONTH PERFORMANCE
+75.35% -
YEAR-TO-DATE PERFORMANCE
+45.00% -
1 YEAR PERFORMANCE
+55.25%
Viomi Technology Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 14,904 | |
| 11/20/2024 | $1.41 | $1.44 (2.13%) | $1.53 | $1.41 | 159,130 | $98.27 M |
| 11/19/2024 | $1.42 | $1.53 (7.75%) | $1.53 | $1.42 | 74,806 | $104.41 M |
| 11/18/2024 | $1.49 | $1.47 (-1.34%) | $1.56 | $1.38 | 95,447 | $100.32 M |
| 11/15/2024 | $1.48 | $1.49 (0.68%) | $1.56 | $1.48 | 112,500 | $101.68 M |
| 11/14/2024 | $1.48 | $1.51 (2.03%) | $1.55 | $1.48 | 68,216 | $103.05 M |
| 11/13/2024 | $1.40 | $1.48 (5.71%) | $1.58 | $1.40 | 227,633 | $101.00 M |
| 11/12/2024 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.39 | 77,760 | $95.54 M |
| 11/11/2024 | $1.35 | $1.44 (6.67%) | $1.50 | $1.35 | 142,000 | $98.27 M |
| 11/08/2024 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.34 | 70,924 | $92.13 M |
| 11/07/2024 | $1.33 | $1.40 (5.26%) | $1.40 | $1.33 | 157,320 | $95.54 M |
| 11/06/2024 | $1.30 | $1.36 (4.62%) | $1.39 | $1.30 | 147,636 | $92.81 M |
| 11/05/2024 | $1.37 | $1.34 (-2.19%) | $1.42 | $1.27 | 313,016 | $91.45 M |
| 11/04/2024 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.33 | 103,800 | $92.13 M |
| 11/01/2024 | $1.29 | $1.35 (4.65%) | $1.37 | $1.28 | 89,000 | $92.13 M |
| 10/31/2024 | $1.35 | $1.29 (-4.44%) | $1.40 | $1.27 | 111,406 | $88.04 M |
| 10/30/2024 | $1.35 | $1.37 (1.48%) | $1.45 | $1.34 | 110,900 | $93.50 M |
| 10/29/2024 | $1.33 | $1.38 (3.76%) | $1.39 | $1.33 | 130,916 | $94.18 M |
| 10/28/2024 | $1.29 | $1.35 (4.65%) | $1.36 | $1.29 | 104,300 | $92.13 M |
| 10/25/2024 | $1.27 | $1.32 (3.94%) | $1.35 | $1.27 | 120,403 | $90.08 M |
| 10/24/2024 | $1.32 | $1.29 (-2.27%) | $1.32 | $1.26 | 171,500 | $88.04 M |
| 10/23/2024 | $1.42 | $1.29 (-9.15%) | $1.42 | $1.22 | 188,661 | $88.04 M |
| 10/22/2024 | $1.31 | $1.39 (6.11%) | $1.41 | $1.31 | 131,533 | $94.86 M |
| 10/21/2024 | $1.31 | $1.36 (3.82%) | $1.39 | $1.30 | 122,741 | $92.81 M |
| 10/18/2024 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.30 | 144,602 | $90.08 M |
| 10/17/2024 | $1.28 | $1.33 (3.91%) | $1.41 | $1.28 | 108,400 | $90.77 M |
| 10/16/2024 | $1.25 | $1.30 (4%) | $1.34 | $1.25 | 95,325 | $88.72 M |
| 10/15/2024 | $1.50 | $1.29 (-14%) | $1.62 | $1.23 | 224,600 | $88.04 M |
| 10/14/2024 | $1.63 | $1.50 (-7.98%) | $1.63 | $1.47 | 169,200 | $102.37 M |
| 10/11/2024 | $1.54 | $1.63 (5.84%) | $1.65 | $1.54 | 94,300 | $111.24 M |
| 10/10/2024 | $1.71 | $1.60 (-6.43%) | $1.71 | $1.52 | 124,500 | $109.19 M |
| 10/09/2024 | $1.54 | $1.67 (8.44%) | $1.72 | $1.51 | 178,800 | $113.97 M |
| 10/08/2024 | $1.58 | $1.56 (-1.27%) | $1.72 | $1.52 | 135,400 | $106.46 M |
| 10/07/2024 | $1.79 | $1.65 (-7.82%) | $1.79 | $1.59 | 218,640 | $113.24 M |
| 10/04/2024 | $1.79 | $1.76 (-1.68%) | $1.79 | $1.65 | 253,627 | $120.79 M |
| 10/03/2024 | $1.67 | $1.74 (4.19%) | $1.75 | $1.55 | 285,045 | $119.42 M |
| 10/02/2024 | $1.87 | $1.64 (-12.3%) | $1.94 | $1.50 | 428,351 | $112.56 M |
| 10/01/2024 | $1.54 | $1.82 (18.18%) | $1.85 | $1.47 | 501,300 | $124.91 M |
| 09/30/2024 | $1.54 | $1.55 (0.65%) | $1.62 | $1.52 | 157,953 | $106.38 M |
| 09/27/2024 | $1.54 | $1.51 (-1.95%) | $1.59 | $1.50 | 356,810 | $103.63 M |
| 09/26/2024 | $1.58 | $1.48 (-6.33%) | $1.60 | $1.44 | 83,000 | $101.58 M |
| 09/25/2024 | $1.42 | $1.56 (9.86%) | $1.68 | $1.42 | 175,547 | $107.07 M |
| 09/24/2024 | $1.40 | $1.46 (4.29%) | $1.48 | $1.37 | 209,053 | $100.20 M |
| 09/23/2024 | $1.38 | $1.35 (-2.17%) | $1.45 | $1.34 | 153,659 | $92.65 M |
| 09/20/2024 | $1.32 | $1.40 (6.06%) | $1.43 | $1.32 | 165,100 | $96.08 M |
| 09/19/2024 | $1.42 | $1.39 (-2.11%) | $1.46 | $1.37 | 211,409 | $95.40 M |
| 09/18/2024 | $1.46 | $1.44 (-1.37%) | $1.46 | $1.36 | 112,000 | $98.83 M |
| 09/17/2024 | $1.45 | $1.38 (-4.83%) | $1.47 | $1.34 | 160,100 | $94.71 M |
| 09/16/2024 | $1.35 | $1.40 (3.7%) | $1.49 | $1.33 | 158,500 | $96.08 M |
| 09/13/2024 | $1.30 | $1.38 (6.15%) | $1.50 | $1.28 | 183,300 | $94.71 M |
| 09/12/2024 | $1.34 | $1.33 (-0.75%) | $1.41 | $1.28 | 221,900 | $91.28 M |
| 09/11/2024 | $1.19 | $1.32 (10.92%) | $1.33 | $1.19 | 208,020 | $90.59 M |
| 09/10/2024 | $1.31 | $1.21 (-7.63%) | $1.33 | $1.18 | 152,723 | $83.04 M |
| 09/09/2024 | $1.32 | $1.35 (2.27%) | $1.42 | $1.32 | 152,033 | $92.65 M |
| 09/06/2024 | $1.50 | $1.41 (-6%) | $1.50 | $1.35 | 138,205 | $96.77 M |
| 09/05/2024 | $1.54 | $1.50 (-2.6%) | $1.55 | $1.41 | 222,000 | $102.95 M |
| 09/04/2024 | $1.43 | $1.50 (4.9%) | $1.55 | $1.38 | 161,700 | $102.95 M |
| 09/03/2024 | $1.35 | $1.50 (11.11%) | $1.60 | $1.35 | 225,001 | $102.95 M |
| 08/30/2024 | $1.41 | $1.52 (7.8%) | $1.56 | $1.41 | 218,015 | $104.32 M |
| 08/29/2024 | $1.53 | $1.41 (-7.84%) | $1.56 | $1.13 | 272,504 | $96.77 M |
| 08/28/2024 | $1.85 | $1.54 (-16.76%) | $1.88 | $1.53 | 317,012 | $105.69 M |
| 08/27/2024 | $1.82 | $1.87 (2.75%) | $1.91 | $1.71 | 573,152 | $128.34 M |
| 08/26/2024 | $1.80 | $1.83 (1.67%) | $1.85 | $1.50 | 463,200 | $125.60 M |
| 08/23/2024 | $1.57 | $1.76 (12.1%) | $1.76 | $1.57 | 675,600 | $120.79 M |
| 08/22/2024 | $1.50 | $1.55 (3.33%) | $1.65 | $1.50 | 673,830 | $106.38 M |
| 08/21/2024 | $1.46 | $1.50 (2.74%) | $1.58 | $1.42 | 334,000 | $102.95 M |