Viomi Technology Co. Ltd (VIOT)
1.41
-0.10 (-6.62%)
At close: Apr 15, 2025, 3:59 PM
1.44
2.45%
After-hours: Apr 15, 2025, 04:32 PM EDT
Viomi Technology Ltd Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.50 | 1.49 | 1.56 | 1.55 | 1.46 | 1.45 | 1.51 | 1.50 | 2.72% | 108,388 |
| Apr 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 106,700 |
| Apr 10, 2025 | 1.40 | 1.40 | 1.55 | 1.55 | 1.40 | 1.40 | 1.50 | 1.50 | 2.74% | 150,400 |
| Apr 9, 2025 | 1.39 | 1.39 | 1.52 | 1.52 | 1.34 | 1.34 | 1.46 | 1.46 | 7.35% | 171,700 |
| Apr 8, 2025 | 1.32 | 1.32 | 1.44 | 1.44 | 1.32 | 1.32 | 1.36 | 1.36 | -0.73% | 202,000 |
| Apr 7, 2025 | 1.31 | 1.31 | 1.52 | 1.52 | 1.31 | 1.31 | 1.37 | 1.37 | -4.86% | 158,529 |
| Apr 4, 2025 | 1.45 | 1.45 | 1.50 | 1.50 | 1.35 | 1.35 | 1.44 | 1.44 | -4.00% | 193,900 |
| Apr 3, 2025 | 1.50 | 1.50 | 1.57 | 1.57 | 1.45 | 1.45 | 1.50 | 1.50 | -1.32% | 163,200 |
| Apr 2, 2025 | 1.60 | 1.60 | 1.68 | 1.68 | 1.51 | 1.51 | 1.52 | 1.52 | -2.56% | 180,200 |
| Apr 1, 2025 | 1.60 | 1.60 | 1.72 | 1.72 | 1.30 | 1.30 | 1.56 | 1.56 | 0.00% | 444,000 |
| Mar 31, 2025 | 1.78 | 1.78 | 1.80 | 1.80 | 1.56 | 1.56 | 1.56 | 1.56 | -13.33% | 319,360 |
| Mar 28, 2025 | 1.75 | 1.75 | 1.80 | 1.80 | 1.73 | 1.73 | 1.80 | 1.80 | 4.65% | 205,339 |
| Mar 27, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.69 | 1.69 | 1.72 | 1.72 | -8.51% | 254,600 |
| Mar 26, 2025 | 1.93 | 1.93 | 2.06 | 2.06 | 1.85 | 1.85 | 1.88 | 1.88 | -3.09% | 288,600 |
| Mar 25, 2025 | 2.24 | 2.24 | 2.33 | 2.33 | 1.88 | 1.88 | 1.94 | 1.94 | -18.49% | 573,326 |
| Mar 24, 2025 | 1.88 | 1.88 | 2.38 | 2.38 | 1.88 | 1.88 | 2.38 | 2.38 | 26.60% | 860,500 |
| Mar 21, 2025 | 1.89 | 1.89 | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | 1.88 | -2.59% | 174,040 |
| Mar 20, 2025 | 2.01 | 2.01 | 2.05 | 2.05 | 1.90 | 1.90 | 1.93 | 1.93 | -1.53% | 180,737 |
| Mar 19, 2025 | 1.99 | 1.99 | 2.16 | 2.16 | 1.93 | 1.93 | 1.96 | 1.96 | -1.51% | 182,548 |
| Mar 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 1.90 | 1.90 | 1.99 | 1.99 | -2.93% | 292,552 |
| Mar 17, 2025 | 1.94 | 1.94 | 2.21 | 2.21 | 1.90 | 1.90 | 2.05 | 2.05 | 9.04% | 360,961 |
| Mar 14, 2025 | 2.03 | 2.03 | 2.10 | 2.10 | 1.87 | 1.87 | 1.88 | 1.88 | -1.05% | 288,700 |
| Mar 13, 2025 | 2.17 | 2.17 | 2.33 | 2.33 | 1.90 | 1.90 | 1.90 | 1.90 | -12.04% | 611,516 |
| Mar 12, 2025 | 1.87 | 1.87 | 2.22 | 2.22 | 1.87 | 1.87 | 2.16 | 2.16 | 18.03% | 882,900 |
| Mar 11, 2025 | 1.54 | 1.54 | 1.88 | 1.88 | 1.53 | 1.53 | 1.83 | 1.83 | 14.37% | 423,675 |
| Mar 10, 2025 | 1.53 | 1.53 | 1.66 | 1.66 | 1.53 | 1.53 | 1.60 | 1.60 | 3.90% | 118,596 |
| Mar 7, 2025 | 1.61 | 1.61 | 1.67 | 1.67 | 1.54 | 1.54 | 1.54 | 1.54 | -3.14% | 75,900 |
| Mar 6, 2025 | 1.58 | 1.58 | 1.70 | 1.70 | 1.57 | 1.57 | 1.59 | 1.59 | -5.36% | 112,000 |
| Mar 5, 2025 | 1.52 | 1.52 | 1.68 | 1.68 | 1.49 | 1.49 | 1.68 | 1.68 | 7.01% | 87,734 |
| Mar 4, 2025 | 1.55 | 1.55 | 1.57 | 1.57 | 1.47 | 1.47 | 1.57 | 1.57 | -1.26% | 84,540 |
| Mar 3, 2025 | 1.52 | 1.52 | 1.64 | 1.64 | 1.52 | 1.52 | 1.59 | 1.59 | 1.92% | 86,923 |
| Feb 28, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.55 | 1.55 | 1.56 | 1.56 | -3.70% | 86,700 |
| Feb 27, 2025 | 1.46 | 1.46 | 1.64 | 1.64 | 1.46 | 1.46 | 1.62 | 1.62 | 6.58% | 55,421 |
| Feb 26, 2025 | 1.50 | 1.50 | 1.68 | 1.68 | 1.45 | 1.45 | 1.52 | 1.52 | 0.66% | 187,419 |
| Feb 25, 2025 | 1.54 | 1.54 | 1.57 | 1.57 | 1.48 | 1.48 | 1.51 | 1.51 | -1.95% | 95,116 |
| Feb 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | 1.54 | -4.35% | 34,011 |
| Feb 21, 2025 | 1.60 | 1.60 | 1.72 | 1.72 | 1.58 | 1.58 | 1.61 | 1.61 | 1.90% | 68,593 |
| Feb 20, 2025 | 1.59 | 1.59 | 1.78 | 1.78 | 1.57 | 1.57 | 1.58 | 1.58 | -4.82% | 125,416 |
| Feb 19, 2025 | 1.75 | 1.75 | 1.77 | 1.77 | 1.61 | 1.61 | 1.66 | 1.66 | -4.05% | 143,300 |
| Feb 18, 2025 | 1.55 | 1.55 | 1.78 | 1.78 | 1.52 | 1.52 | 1.73 | 1.73 | 13.82% | 163,500 |
| Feb 14, 2025 | 1.52 | 1.52 | 1.55 | 1.55 | 1.50 | 1.50 | 1.52 | 1.52 | 0.00% | 101,220 |
| Feb 13, 2025 | 1.37 | 1.37 | 1.54 | 1.54 | 1.37 | 1.37 | 1.52 | 1.52 | 3.40% | 99,347 |
| Feb 12, 2025 | 1.35 | 1.35 | 1.50 | 1.50 | 1.31 | 1.31 | 1.47 | 1.47 | 9.70% | 169,600 |
| Feb 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.26 | 1.26 | 1.34 | 1.34 | -1.47% | 133,713 |
| Feb 10, 2025 | 1.34 | 1.34 | 1.39 | 1.39 | 1.33 | 1.33 | 1.36 | 1.36 | 0.00% | 51,346 |
| Feb 7, 2025 | 1.38 | 1.38 | 1.39 | 1.39 | 1.33 | 1.33 | 1.36 | 1.36 | 2.26% | 47,535 |
| Feb 6, 2025 | 1.34 | 1.34 | 1.40 | 1.40 | 1.32 | 1.32 | 1.33 | 1.33 | -1.48% | 53,032 |
| Feb 5, 2025 | 1.35 | 1.35 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 46,027 |
| Feb 4, 2025 | 1.35 | 1.35 | 1.42 | 1.42 | 1.35 | 1.35 | 1.38 | 1.38 | 1.47% | 63,700 |
| Feb 3, 2025 | 1.30 | 1.30 | 1.39 | 1.39 | 1.30 | 1.30 | 1.36 | 1.36 | 4.62% | 76,200 |