5 DAY PERFORMANCE
-14.75%
1 MONTH PERFORMANCE
-33.05%
3 MONTH PERFORMANCE
-49.84%
6 MONTH PERFORMANCE
-33.33%
YEAR-TO-DATE PERFORMANCE
-15.22%
1 YEAR PERFORMANCE
+5.41%
Viomi Technology Co Ltd ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $1.59 | $1.56 (-1.89%) | $1.63 | $1.53 | 342.22 K | $109.32 M |
| 01/08/2026 | $1.58 | $1.59 (0.63%) | $1.66 | $1.58 | 486.33 K | $110.02 M |
| 01/07/2026 | $1.79 | $1.59 (-11.17%) | $1.84 | $1.54 | 1.24 M | $110.02 M |
| 01/06/2026 | $1.86 | $1.79 (-3.76%) | $1.87 | $1.76 | 369.53 K | $123.85 M |
| 01/05/2026 | $1.84 | $1.82 (-1.09%) | $1.91 | $1.80 | 211.42 K | $125.93 M |
| 01/02/2026 | $1.92 | $1.83 (-4.69%) | $1.94 | $1.83 | 157.70 K | $126.62 M |
| 12/31/2025 | $1.95 | $1.84 (-5.64%) | $1.96 | $1.84 | 168.00 K | $127.31 M |
| 12/30/2025 | $1.95 | $1.95 (0%) | $2.00 | $1.93 | 261.01 K | $134.93 M |
| 12/29/2025 | $1.90 | $1.93 (1.58%) | $1.99 | $1.90 | 145.62 K | $133.54 M |
| 12/26/2025 | $2.01 | $1.92 (-4.48%) | $2.01 | $1.83 | 561.90 K | $132.85 M |
| 12/24/2025 | $2.08 | $2.04 (-1.92%) | $2.08 | $1.98 | 76.50 K | $141.15 M |
| 12/23/2025 | $2.11 | $2.08 (-1.42%) | $2.16 | $2.07 | 118.71 K | $143.92 M |
| 12/22/2025 | $2.05 | $2.15 (4.88%) | $2.19 | $2.05 | 192.10 K | $148.76 M |
| 12/19/2025 | $2.12 | $2.05 (-3.3%) | $2.12 | $2.01 | 275.35 K | $141.84 M |
| 12/18/2025 | $2.14 | $2.08 (-2.8%) | $2.17 | $2.07 | 169.73 K | $143.92 M |
| 12/17/2025 | $2.14 | $2.12 (-0.93%) | $2.23 | $2.11 | 154.58 K | $146.69 M |
| 12/16/2025 | $2.12 | $2.14 (0.94%) | $2.20 | $2.12 | 170.28 K | $148.07 M |
| 12/15/2025 | $2.22 | $2.17 (-2.25%) | $2.24 | $2.10 | 320.10 K | $150.15 M |
| 12/12/2025 | $2.32 | $2.23 (-3.88%) | $2.34 | $2.23 | 216.14 K | $154.30 M |
| 12/11/2025 | $2.31 | $2.32 (0.43%) | $2.33 | $2.25 | 257.55 K | $160.53 M |
| 12/10/2025 | $2.33 | $2.30 (-1.29%) | $2.38 | $2.29 | 324.34 K | $159.14 M |
| 12/09/2025 | $2.31 | $2.33 (0.87%) | $2.38 | $2.23 | 237.90 K | $161.22 M |
| 12/08/2025 | $2.46 | $2.35 (-4.47%) | $2.46 | $2.30 | 322.00 K | $162.60 M |
| 12/05/2025 | $2.54 | $2.43 (-4.33%) | $2.55 | $2.43 | 46.90 K | $168.14 M |
| 12/04/2025 | $2.49 | $2.50 (0.4%) | $2.54 | $2.43 | 91.80 K | $172.98 M |
| 12/03/2025 | $2.41 | $2.48 (2.9%) | $2.51 | $2.41 | 168.70 K | $171.60 M |
| 12/02/2025 | $2.43 | $2.43 (0%) | $2.48 | $2.40 | 181.10 K | $168.14 M |
| 12/01/2025 | $2.54 | $2.48 (-2.36%) | $2.55 | $2.46 | 228.80 K | $171.60 M |
| 11/28/2025 | $2.55 | $2.49 (-2.35%) | $2.57 | $2.49 | 190.40 K | $172.29 M |
| 11/26/2025 | $2.63 | $2.59 (-1.52%) | $2.77 | $2.56 | 312.90 K | $179.21 M |
| 11/25/2025 | $2.72 | $2.72 (0%) | $2.75 | $2.62 | 564.77 K | $188.20 M |
| 11/24/2025 | $2.47 | $2.63 (6.48%) | $2.63 | $2.47 | 215.21 K | $181.98 M |
| 11/21/2025 | $2.35 | $2.47 (5.11%) | $2.53 | $2.35 | 234.20 K | $170.91 M |
| 11/20/2025 | $2.42 | $2.37 (-2.07%) | $2.47 | $2.36 | 263.70 K | $163.99 M |
| 11/19/2025 | $2.51 | $2.42 (-3.59%) | $2.55 | $2.33 | 504.20 K | $167.45 M |
| 11/18/2025 | $2.52 | $2.55 (1.19%) | $2.56 | $2.46 | 409.90 K | $176.44 M |
| 11/17/2025 | $2.62 | $2.56 (-2.29%) | $2.62 | $2.50 | 186.22 K | $177.13 M |
| 11/14/2025 | $2.45 | $2.60 (6.12%) | $2.62 | $2.45 | 311.00 K | $179.90 M |
| 11/13/2025 | $2.62 | $2.56 (-2.29%) | $2.71 | $2.54 | 294.42 K | $177.13 M |
| 11/12/2025 | $2.83 | $2.65 (-6.36%) | $2.85 | $2.60 | 548.72 K | $183.36 M |
| 11/11/2025 | $2.85 | $2.84 (-0.35%) | $2.91 | $2.83 | 158.73 K | $196.51 M |
| 11/10/2025 | $3.16 | $2.83 (-10.44%) | $3.27 | $2.72 | 1.35 M | $195.81 M |
| 11/07/2025 | $2.97 | $3.03 (2.02%) | $3.13 | $2.89 | 311.27 K | $206.78 M |
| 11/06/2025 | $3.09 | $2.96 (-4.21%) | $3.09 | $2.95 | 274.43 K | $202.00 M |
| 11/05/2025 | $2.90 | $3.09 (6.55%) | $3.13 | $2.90 | 178.60 K | $210.88 M |
| 11/04/2025 | $2.97 | $2.93 (-1.35%) | $3.08 | $2.87 | 185.00 K | $199.96 M |
| 11/03/2025 | $3.13 | $2.92 (-6.71%) | $3.20 | $2.92 | 200.21 K | $199.27 M |
| 10/31/2025 | $3.02 | $3.13 (3.64%) | $3.20 | $2.94 | 206.74 K | $213.61 M |
| 10/30/2025 | $3.09 | $2.97 (-3.88%) | $3.12 | $2.97 | 209.32 K | $202.69 M |
| 10/29/2025 | $2.96 | $3.08 (4.05%) | $3.13 | $2.91 | 306.02 K | $210.19 M |
| 10/28/2025 | $3.08 | $2.83 (-8.12%) | $3.09 | $2.80 | 845.62 K | $193.13 M |
| 10/27/2025 | $3.50 | $3.12 (-10.86%) | $3.53 | $3.05 | 887.92 K | $212.92 M |
| 10/24/2025 | $3.21 | $3.38 (5.3%) | $3.61 | $3.15 | 9.98 M | $230.67 M |
| 10/23/2025 | $2.74 | $2.80 (2.19%) | $2.85 | $2.74 | 55.91 K | $191.08 M |
| 10/22/2025 | $2.72 | $2.80 (2.94%) | $2.83 | $2.71 | 64.73 K | $191.08 M |
| 10/21/2025 | $2.79 | $2.80 (0.36%) | $2.85 | $2.70 | 194.39 K | $191.08 M |
| 10/20/2025 | $2.47 | $2.78 (12.55%) | $2.78 | $2.45 | 310.65 K | $189.72 M |
| 10/17/2025 | $2.69 | $2.49 (-7.43%) | $2.82 | $2.45 | 674.24 K | $169.93 M |
| 10/16/2025 | $2.97 | $2.71 (-8.75%) | $2.99 | $2.69 | 440.01 K | $184.94 M |
| 10/15/2025 | $3.15 | $2.96 (-6.03%) | $3.17 | $2.92 | 286.24 K | $202.00 M |
| 10/14/2025 | $3.03 | $3.07 (1.32%) | $3.09 | $2.95 | 202.60 K | $209.51 M |
| 10/13/2025 | $3.09 | $3.04 (-1.62%) | $3.09 | $2.91 | 262.70 K | $207.46 M |
| 10/10/2025 | $3.11 | $2.93 (-5.79%) | $3.22 | $2.90 | 655.20 K | $199.96 M |
| 10/09/2025 | $3.23 | $3.11 (-3.72%) | $3.23 | $3.09 | 209.92 K | $212.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
