5 DAY PERFORMANCE
+3.86%
1 MONTH PERFORMANCE
+30.00%
3 MONTH PERFORMANCE
+179.26%
6 MONTH PERFORMANCE
+148.03%
YEAR-TO-DATE PERFORMANCE
+158.22%
1 YEAR PERFORMANCE
+242.73%
Viomi Technology Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $3.89 | $3.77 (-3.08%) | $3.89 | $3.68 | 511.95 K | $256.94 M |
| 08/12/2025 | $3.50 | $3.74 (6.86%) | $3.76 | $3.46 | 357.45 K | $255.23 M |
| 08/11/2025 | $3.67 | $3.46 (-5.72%) | $3.67 | $3.37 | 621.01 K | $236.13 M |
| 08/08/2025 | $3.64 | $3.63 (-0.27%) | $3.64 | $3.40 | 339.71 K | $247.73 M |
| 08/07/2025 | $3.70 | $3.62 (-2.16%) | $3.72 | $3.52 | 393.50 K | $247.05 M |
| 08/06/2025 | $3.70 | $3.70 (0%) | $3.85 | $3.63 | 544.29 K | $252.50 M |
| 08/05/2025 | $3.36 | $3.72 (10.71%) | $3.77 | $3.32 | 606.60 K | $253.87 M |
| 08/04/2025 | $3.42 | $3.49 (2.05%) | $3.73 | $3.35 | 675.84 K | $238.17 M |
| 08/01/2025 | $3.16 | $3.24 (2.53%) | $3.28 | $2.98 | 266.56 K | $221.11 M |
| 07/31/2025 | $2.97 | $3.17 (6.73%) | $3.20 | $2.93 | 260.00 K | $216.34 M |
| 07/30/2025 | $3.06 | $3.10 (1.31%) | $3.30 | $3.06 | 593.04 K | $211.56 M |
| 07/29/2025 | $3.07 | $3.00 (-2.28%) | $3.17 | $2.90 | 1.23 M | $204.73 M |
| 07/28/2025 | $3.16 | $3.20 (1.27%) | $3.30 | $3.03 | 490.50 K | $218.38 M |
| 07/25/2025 | $3.35 | $3.21 (-4.18%) | $3.40 | $3.13 | 756.82 K | $219.07 M |
| 07/24/2025 | $3.64 | $3.37 (-7.42%) | $3.64 | $3.10 | 1.08 M | $229.98 M |
| 07/23/2025 | $3.59 | $3.60 (0.28%) | $3.95 | $3.42 | 1.10 M | $245.68 M |
| 07/22/2025 | $3.40 | $3.49 (2.65%) | $3.50 | $3.19 | 492.23 K | $238.17 M |
| 07/21/2025 | $3.50 | $3.40 (-2.86%) | $3.50 | $3.21 | 810.90 K | $232.03 M |
| 07/18/2025 | $3.25 | $3.30 (1.54%) | $3.50 | $3.20 | 853.70 K | $225.21 M |
| 07/17/2025 | $3.60 | $3.34 (-7.22%) | $3.71 | $3.11 | 1.50 M | $227.94 M |
| 07/16/2025 | $3.66 | $3.51 (-4.1%) | $3.80 | $3.39 | 1.04 M | $239.54 M |
| 07/15/2025 | $3.50 | $3.68 (5.14%) | $3.90 | $3.31 | 2.31 M | $251.14 M |
| 07/14/2025 | $2.97 | $3.29 (10.77%) | $3.38 | $2.93 | 1.87 M | $224.52 M |
| 07/11/2025 | $3.01 | $2.90 (-3.65%) | $3.03 | $2.65 | 1.08 M | $197.91 M |
| 07/10/2025 | $2.54 | $2.88 (13.39%) | $3.09 | $2.47 | 3.76 M | $196.54 M |
| 07/09/2025 | $2.73 | $2.34 (-14.29%) | $2.86 | $2.26 | 3.21 M | $159.69 M |
| 07/08/2025 | $3.25 | $2.73 (-16%) | $3.55 | $2.56 | 8.31 M | $186.31 M |
| 07/07/2025 | $1.85 | $2.64 (42.7%) | $2.86 | $1.84 | 14.70 M | $180.17 M |
| 07/03/2025 | $1.54 | $1.66 (7.79%) | $1.72 | $1.54 | 767.61 K | $113.29 M |
| 07/02/2025 | $1.37 | $1.49 (8.76%) | $1.55 | $1.36 | 688.30 K | $101.68 M |
| 07/01/2025 | $1.38 | $1.34 (-2.9%) | $1.41 | $1.33 | 162.22 K | $91.45 M |
| 06/30/2025 | $1.31 | $1.35 (3.05%) | $1.36 | $1.25 | 380.32 K | $92.13 M |
| 06/27/2025 | $1.38 | $1.32 (-4.35%) | $1.40 | $1.30 | 139.81 K | $90.08 M |
| 06/26/2025 | $1.37 | $1.38 (0.73%) | $1.40 | $1.37 | 92.50 K | $94.18 M |
| 06/25/2025 | $1.37 | $1.37 (0%) | $1.38 | $1.37 | 61.53 K | $93.50 M |
| 06/24/2025 | $1.34 | $1.35 (0.75%) | $1.38 | $1.33 | 122.30 K | $92.13 M |
| 06/23/2025 | $1.34 | $1.35 (0.75%) | $1.39 | $1.34 | 117.30 K | $92.13 M |
| 06/20/2025 | $1.35 | $1.35 (0%) | $1.39 | $1.35 | 84.60 K | $92.13 M |
| 06/18/2025 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.34 | 150.60 K | $91.45 M |
| 06/17/2025 | $1.38 | $1.35 (-2.17%) | $1.39 | $1.35 | 174.03 K | $92.13 M |
| 06/16/2025 | $1.37 | $1.38 (0.73%) | $1.43 | $1.37 | 116.92 K | $94.18 M |
| 06/13/2025 | $1.39 | $1.38 (-0.72%) | $1.40 | $1.37 | 52.65 K | $94.18 M |
| 06/12/2025 | $1.42 | $1.39 (-2.11%) | $1.44 | $1.39 | 125.57 K | $94.86 M |
| 06/11/2025 | $1.43 | $1.40 (-2.1%) | $1.45 | $1.39 | 81.20 K | $95.54 M |
| 06/10/2025 | $1.46 | $1.46 (0%) | $1.51 | $1.45 | 106.00 K | $99.64 M |
| 06/09/2025 | $1.41 | $1.47 (4.26%) | $1.48 | $1.41 | 122.51 K | $100.32 M |
| 06/06/2025 | $1.45 | $1.42 (-2.07%) | $1.49 | $1.41 | 68.12 K | $96.91 M |
| 06/05/2025 | $1.42 | $1.45 (2.11%) | $1.52 | $1.41 | 256.71 K | $98.95 M |
| 06/04/2025 | $1.38 | $1.39 (0.72%) | $1.41 | $1.37 | 133.70 K | $94.86 M |
| 06/03/2025 | $1.40 | $1.34 (-4.29%) | $1.42 | $1.34 | 105.35 K | $91.45 M |
| 06/02/2025 | $1.35 | $1.41 (4.44%) | $1.46 | $1.32 | 682.60 K | $96.22 M |
| 05/30/2025 | $1.39 | $1.39 (0%) | $1.43 | $1.33 | 445.90 K | $94.86 M |
| 05/29/2025 | $1.42 | $1.40 (-1.41%) | $1.49 | $1.39 | 154.30 K | $95.54 M |
| 05/28/2025 | $1.36 | $1.41 (3.68%) | $1.41 | $1.36 | 265.61 K | $96.22 M |
| 05/27/2025 | $1.27 | $1.36 (7.09%) | $1.40 | $1.27 | 127.34 K | $92.81 M |
| 05/23/2025 | $1.33 | $1.27 (-4.51%) | $1.37 | $1.25 | 110.72 K | $86.67 M |
| 05/22/2025 | $1.24 | $1.33 (7.26%) | $1.40 | $1.24 | 207.33 K | $90.77 M |
| 05/21/2025 | $1.30 | $1.26 (-3.08%) | $1.32 | $1.26 | 91.72 K | $85.99 M |
| 05/20/2025 | $1.30 | $1.28 (-1.54%) | $1.35 | $1.27 | 235.60 K | $87.35 M |
| 05/19/2025 | $1.29 | $1.26 (-2.33%) | $1.30 | $1.25 | 143.93 K | $85.99 M |
| 05/16/2025 | $1.31 | $1.30 (-0.76%) | $1.35 | $1.29 | 123.90 K | $88.72 M |
| 05/15/2025 | $1.31 | $1.28 (-2.29%) | $1.32 | $1.28 | 113.91 K | $87.35 M |
| 05/14/2025 | $1.41 | $1.32 (-6.38%) | $1.41 | $1.32 | 69.30 K | $90.08 M |
| 05/13/2025 | $1.35 | $1.35 (0%) | $1.39 | $1.35 | 217.05 K | $92.13 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.
