-
5 DAY PERFORMANCE
+11.85% -
1 MONTH PERFORMANCE
-1.95% -
3 MONTH PERFORMANCE
+62.16% -
6 MONTH PERFORMANCE
+179.63% -
YEAR-TO-DATE PERFORMANCE
+51.00% -
1 YEAR PERFORMANCE
+67.78%
Viomi Technology Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.54 | $1.51 (-1.95%) | $1.59 | $1.50 | 356,343 | $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 |
| 08/20/2024 | $1.47 | $1.44 (-2.04%) | $1.50 | $1.44 | 346,546 | $98.83 M |
| 08/19/2024 | $1.47 | $1.48 (0.68%) | $1.52 | $1.45 | 352,994 | $101.58 M |
| 08/16/2024 | $1.31 | $1.43 (9.16%) | $1.44 | $1.31 | 289,000 | $98.14 M |
| 08/15/2024 | $1.19 | $1.32 (10.92%) | $1.34 | $1.19 | 208,719 | $90.59 M |
| 08/14/2024 | $1.12 | $1.18 (5.36%) | $1.19 | $1.12 | 198,200 | $80.99 M |
| 08/13/2024 | $1.09 | $1.10 (0.92%) | $1.14 | $1.07 | 212,526 | $75.50 M |
| 08/12/2024 | $1.05 | $1.09 (3.81%) | $1.10 | $1.04 | 209,238 | $74.81 M |
| 08/09/2024 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.03 | 624,027 | $72.06 M |
| 08/08/2024 | $1.06 | $1.06 (0%) | $1.07 | $1.03 | 84,100 | $72.75 M |
| 08/07/2024 | $1.02 | $1.06 (3.92%) | $1.09 | $0.99 | 148,356 | $72.75 M |
| 08/06/2024 | $1.01 | $1.01 (0%) | $1.03 | $0.98 | 362,911 | $69.32 M |
| 08/05/2024 | $1.02 | $1.02 (0%) | $1.03 | $0.95 | 524,745 | $70.00 M |
| 08/02/2024 | $1.00 | $1.04 (4%) | $1.04 | $0.99 | 100,228 | $71.38 M |
| 08/01/2024 | $0.96 | $1.02 (6.23%) | $1.05 | $0.96 | 1.10 M | $70.00 M |
| 07/31/2024 | $0.97 | $0.98 (0.52%) | $0.98 | $0.96 | 263,700 | $66.92 M |
| 07/30/2024 | $0.93 | $0.97 (3.45%) | $0.97 | $0.92 | 350,921 | $66.23 M |
| 07/29/2024 | $0.90 | $0.95 (5.66%) | $0.95 | $0.88 | 529,342 | $65.19 M |
| 07/26/2024 | $0.88 | $0.88 (0%) | $0.90 | $0.88 | 65,000 | $60.40 M |
| 07/25/2024 | $0.87 | $0.87 (-0.34%) | $0.91 | $0.86 | 111,050 | $59.71 M |
| 07/24/2024 | $0.89 | $0.86 (-3.37%) | $0.89 | $0.86 | 117,932 | $59.02 M |
| 07/23/2024 | $0.90 | $0.88 (-2.11%) | $0.90 | $0.86 | 51,426 | $60.40 M |
| 07/22/2024 | $0.89 | $0.89 (0%) | $0.93 | $0.86 | 120,742 | $61.08 M |
| 07/19/2024 | $0.93 | $0.91 (-2.2%) | $0.94 | $0.91 | 240,993 | $62.42 M |
| 07/18/2024 | $0.95 | $0.93 (-1.97%) | $0.95 | $0.92 | 199,192 | $63.83 M |
| 07/17/2024 | $0.87 | $0.95 (9.25%) | $0.95 | $0.87 | 525,299 | $65.12 M |
| 07/16/2024 | $0.83 | $0.86 (3.43%) | $0.86 | $0.83 | 236,472 | $59.06 M |
| 07/15/2024 | $0.84 | $0.83 (-0.84%) | $0.85 | $0.83 | 81,706 | $57.03 M |
| 07/12/2024 | $0.90 | $0.85 (-5.46%) | $0.90 | $0.84 | 318,343 | $58.40 M |
| 07/11/2024 | $0.87 | $0.87 (0.29%) | $0.90 | $0.86 | 62,997 | $59.88 M |
| 07/10/2024 | $0.90 | $0.90 (-0.56%) | $0.90 | $0.90 | 109,068 | $61.43 M |
| 07/09/2024 | $0.90 | $0.90 (-0.56%) | $0.91 | $0.90 | 114,075 | $61.43 M |
| 07/08/2024 | $0.93 | $0.91 (-2.62%) | $0.93 | $0.90 | 169,984 | $62.15 M |
| 07/05/2024 | $0.91 | $0.91 (0%) | $0.95 | $0.91 | 160,163 | $62.49 M |
| 07/03/2024 | $0.95 | $0.93 (-2.31%) | $0.95 | $0.93 | 143,559 | $63.70 M |
| 07/02/2024 | $0.93 | $0.94 (1.06%) | $0.95 | $0.93 | 215,185 | $64.51 M |
| 07/01/2024 | $0.90 | $0.93 (3.24%) | $0.95 | $0.90 | 154,065 | $63.85 M |
| 06/28/2024 | $0.90 | $0.93 (3.46%) | $0.95 | $0.90 | 498,515 | $63.91 M |