5 DAY PERFORMANCE
-0.78%
1 MONTH PERFORMANCE
-3.05%
3 MONTH PERFORMANCE
-15.89%
6 MONTH PERFORMANCE
-8.63%
YEAR-TO-DATE PERFORMANCE
-13.01%
1 YEAR PERFORMANCE
+67.11%
Viomi Technology Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.33 | $1.27 (-4.51%) | $1.37 | $1.25 | 110.64 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 |
| 05/12/2025 | $1.39 | $1.35 (-2.88%) | $1.44 | $1.34 | 138.04 K | $92.13 M |
| 05/09/2025 | $1.45 | $1.34 (-7.59%) | $1.45 | $1.32 | 98.82 K | $91.45 M |
| 05/08/2025 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.36 | 71.70 K | $93.50 M |
| 05/07/2025 | $1.45 | $1.38 (-4.83%) | $1.45 | $1.37 | 65.91 K | $94.18 M |
| 05/06/2025 | $1.38 | $1.44 (4.35%) | $1.45 | $1.38 | 51.74 K | $98.27 M |
| 05/05/2025 | $1.31 | $1.43 (9.16%) | $1.46 | $1.31 | 88.74 K | $97.59 M |
| 05/02/2025 | $1.36 | $1.38 (1.47%) | $1.46 | $1.34 | 83.60 K | $94.18 M |
| 05/01/2025 | $1.36 | $1.38 (1.47%) | $1.44 | $1.36 | 62.70 K | $94.18 M |
| 04/30/2025 | $1.32 | $1.36 (3.03%) | $1.38 | $1.30 | 75.03 K | $92.81 M |
| 04/29/2025 | $1.30 | $1.36 (4.62%) | $1.38 | $1.28 | 109.80 K | $92.81 M |
| 04/28/2025 | $1.31 | $1.30 (-0.76%) | $1.34 | $1.28 | 82.31 K | $88.72 M |
| 04/25/2025 | $1.35 | $1.31 (-2.96%) | $1.40 | $1.25 | 108.50 K | $89.40 M |
| 04/24/2025 | $1.38 | $1.39 (0.72%) | $1.46 | $1.34 | 142.60 K | $94.86 M |
| 04/23/2025 | $1.34 | $1.39 (3.73%) | $1.42 | $1.34 | 174.94 K | $94.86 M |
| 04/22/2025 | $1.25 | $1.28 (2.4%) | $1.34 | $1.25 | 234.00 K | $87.35 M |
| 04/21/2025 | $1.33 | $1.26 (-5.26%) | $1.41 | $1.22 | 193.31 K | $85.99 M |
| 04/17/2025 | $1.41 | $1.37 (-2.84%) | $1.43 | $1.36 | 72.90 K | $93.50 M |
| 04/16/2025 | $1.38 | $1.36 (-1.45%) | $1.48 | $1.34 | 126.00 K | $92.81 M |
| 04/15/2025 | $1.46 | $1.41 (-3.42%) | $1.50 | $1.41 | 100.00 K | $96.22 M |
| 04/14/2025 | $1.50 | $1.51 (0.67%) | $1.56 | $1.46 | 108.41 K | $103.05 M |
| 04/11/2025 | $1.55 | $1.47 (-5.16%) | $1.55 | $1.47 | 106.70 K | $100.32 M |
| 04/10/2025 | $1.40 | $1.50 (7.14%) | $1.55 | $1.40 | 150.40 K | $102.37 M |
| 04/09/2025 | $1.39 | $1.46 (5.04%) | $1.52 | $1.34 | 171.70 K | $99.64 M |
| 04/08/2025 | $1.32 | $1.36 (3.03%) | $1.44 | $1.32 | 202.00 K | $92.81 M |
| 04/07/2025 | $1.31 | $1.37 (4.58%) | $1.52 | $1.31 | 158.53 K | $93.50 M |
| 04/04/2025 | $1.45 | $1.44 (-0.69%) | $1.50 | $1.35 | 193.90 K | $98.27 M |
| 04/03/2025 | $1.50 | $1.50 (0%) | $1.57 | $1.45 | 163.20 K | $102.37 M |
| 04/02/2025 | $1.60 | $1.52 (-5%) | $1.68 | $1.51 | 180.20 K | $103.73 M |
| 04/01/2025 | $1.60 | $1.56 (-2.5%) | $1.72 | $1.30 | 444.00 K | $106.46 M |
| 03/31/2025 | $1.78 | $1.56 (-12.36%) | $1.80 | $1.56 | 319.36 K | $106.46 M |
| 03/28/2025 | $1.75 | $1.80 (2.86%) | $1.80 | $1.73 | 205.34 K | $122.84 M |
| 03/27/2025 | $1.88 | $1.72 (-8.51%) | $1.88 | $1.69 | 254.60 K | $117.38 M |
| 03/26/2025 | $1.93 | $1.88 (-2.59%) | $2.06 | $1.85 | 288.60 K | $128.30 M |
| 03/25/2025 | $2.24 | $1.94 (-13.39%) | $2.33 | $1.88 | 573.33 K | $132.39 M |
| 03/24/2025 | $1.88 | $2.38 (26.6%) | $2.38 | $1.88 | 860.50 K | $162.42 M |
| 03/21/2025 | $1.89 | $1.88 (-0.53%) | $1.96 | $1.88 | 174.04 K | $128.30 M |
| 03/20/2025 | $2.01 | $1.93 (-3.98%) | $2.05 | $1.90 | 180.74 K | $131.71 M |
| 03/19/2025 | $1.99 | $1.96 (-1.51%) | $2.16 | $1.93 | 182.55 K | $133.76 M |
| 03/18/2025 | $2.26 | $1.99 (-11.95%) | $2.26 | $1.90 | 292.55 K | $135.81 M |
| 03/17/2025 | $1.94 | $2.05 (5.67%) | $2.21 | $1.90 | 360.96 K | $139.90 M |
| 03/14/2025 | $2.03 | $1.88 (-7.39%) | $2.10 | $1.87 | 288.70 K | $128.30 M |
| 03/13/2025 | $2.17 | $1.90 (-12.44%) | $2.33 | $1.90 | 611.52 K | $129.66 M |
| 03/12/2025 | $1.87 | $2.16 (15.51%) | $2.22 | $1.87 | 882.90 K | $147.41 M |
| 03/11/2025 | $1.54 | $1.83 (18.83%) | $1.88 | $1.53 | 423.68 K | $124.89 M |
| 03/10/2025 | $1.53 | $1.60 (4.58%) | $1.66 | $1.53 | 118.60 K | $109.19 M |
| 03/07/2025 | $1.61 | $1.54 (-4.35%) | $1.67 | $1.54 | 75.90 K | $105.10 M |
| 03/06/2025 | $1.58 | $1.59 (0.63%) | $1.70 | $1.57 | 112.00 K | $108.51 M |
| 03/05/2025 | $1.52 | $1.68 (10.53%) | $1.68 | $1.49 | 87.73 K | $114.65 M |
| 03/04/2025 | $1.55 | $1.57 (1.29%) | $1.57 | $1.47 | 84.54 K | $107.14 M |
| 03/03/2025 | $1.52 | $1.59 (4.61%) | $1.64 | $1.52 | 86.92 K | $108.51 M |
| 02/28/2025 | $1.64 | $1.56 (-4.88%) | $1.64 | $1.55 | 86.70 K | $106.46 M |
| 02/27/2025 | $1.46 | $1.62 (10.96%) | $1.64 | $1.46 | 55.42 K | $110.56 M |
| 02/26/2025 | $1.50 | $1.52 (1.33%) | $1.68 | $1.45 | 187.42 K | $103.73 M |
| 02/25/2025 | $1.54 | $1.51 (-1.95%) | $1.57 | $1.48 | 95.12 K | $103.05 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.
