5 DAY PERFORMANCE
+34.03%
1 MONTH PERFORMANCE
+27.18%
3 MONTH PERFORMANCE
-3.68%
6 MONTH PERFORMANCE
-55.74%
YEAR-TO-DATE PERFORMANCE
-28.80%
1 YEAR PERFORMANCE
-9.03%
Viomi Technology Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.03 | 84.63 K | |
| 05/05/2026 | $1.00 | $1.00 (0%) | $1.00 | $0.98 | 139.20 K | $68.00 M |
| 05/04/2026 | $0.98 | $1.00 (1.8%) | $1.01 | $0.97 | 201.66 K | $67.96 M |
| 05/01/2026 | $0.99 | $0.98 (-1.08%) | $0.99 | $0.95 | 60.30 K | $66.46 M |
| 04/30/2026 | $0.96 | $0.98 (1.55%) | $1.01 | $0.94 | 120.40 K | $66.35 M |
| 04/29/2026 | $0.96 | $0.97 (1.04%) | $1.01 | $0.95 | 158.45 K | $65.96 M |
| 04/28/2026 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.96 | 365.61 K | $66.64 M |
| 04/27/2026 | $0.98 | $1.00 (2.04%) | $1.01 | $0.98 | 95.92 K | $68.00 M |
| 04/24/2026 | $1.02 | $1.00 (-1.96%) | $1.02 | $1.00 | 146.10 K | $68.00 M |
| 04/23/2026 | $1.02 | $0.98 (-4.38%) | $1.02 | $0.98 | 148.13 K | $66.32 M |
| 04/22/2026 | $1.06 | $1.02 (-3.77%) | $1.06 | $0.99 | 443.54 K | $69.36 M |
| 04/21/2026 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.05 | 263.81 K | $72.76 M |
| 04/20/2026 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.08 | 229.80 K | $75.48 M |
| 04/17/2026 | $1.11 | $1.11 (0%) | $1.13 | $1.08 | 311.37 K | $75.48 M |
| 04/16/2026 | $1.11 | $1.06 (-4.5%) | $1.14 | $1.06 | 235.94 K | $72.08 M |
| 04/15/2026 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.07 | 126.36 K | $75.48 M |
| 04/14/2026 | $1.09 | $1.13 (3.67%) | $1.14 | $1.07 | 166.97 K | $76.84 M |
| 04/13/2026 | $0.99 | $1.07 (8.28%) | $1.10 | $0.99 | 159.17 K | $72.76 M |
| 04/10/2026 | $0.95 | $0.98 (3.74%) | $1.04 | $0.95 | 287.33 K | $66.66 M |
| 04/09/2026 | $0.99 | $0.95 (-4.12%) | $1.02 | $0.92 | 282.10 K | $64.62 M |
| 04/08/2026 | $1.01 | $1.00 (-1.09%) | $1.12 | $1.00 | 144.10 K | $67.93 M |
| 04/07/2026 | $1.04 | $1.00 (-3.85%) | $1.06 | $1.00 | 77.53 K | $68.00 M |
| 04/06/2026 | $1.06 | $1.03 (-2.83%) | $1.12 | $1.02 | 87.77 K | $70.04 M |
| 04/02/2026 | $1.12 | $1.08 (-3.57%) | $1.16 | $1.08 | 286.10 K | $73.44 M |
| 04/01/2026 | $1.10 | $1.13 (2.73%) | $1.15 | $1.10 | 142.10 K | $76.84 M |
| 03/31/2026 | $1.05 | $1.11 (5.71%) | $1.13 | $1.05 | 142.02 K | $75.48 M |
| 03/30/2026 | $1.08 | $1.03 (-4.63%) | $1.14 | $1.03 | 285.70 K | $70.04 M |
| 03/27/2026 | $1.05 | $1.07 (1.9%) | $1.14 | $1.05 | 218.70 K | $72.76 M |
| 03/26/2026 | $1.21 | $1.08 (-10.74%) | $1.22 | $1.05 | 407.42 K | $73.44 M |
| 03/25/2026 | $1.17 | $1.23 (5.13%) | $1.29 | $1.11 | 1.33 M | $83.64 M |
| 03/24/2026 | $1.37 | $1.36 (-0.73%) | $1.39 | $1.34 | 466.10 K | $92.48 M |
| 03/23/2026 | $1.30 | $1.34 (3.08%) | $1.37 | $1.30 | 372.23 K | $91.12 M |
| 03/20/2026 | $1.33 | $1.28 (-3.76%) | $1.37 | $1.25 | 559.91 K | $88.57 M |
| 03/19/2026 | $1.38 | $1.32 (-4.35%) | $1.39 | $1.31 | 352.80 K | $91.33 M |
| 03/18/2026 | $1.47 | $1.39 (-5.44%) | $1.47 | $1.39 | 244.80 K | $96.18 M |
| 03/17/2026 | $1.52 | $1.44 (-5.26%) | $1.55 | $1.44 | 185.90 K | $99.64 M |
| 03/16/2026 | $1.40 | $1.48 (5.71%) | $1.52 | $1.40 | 415.53 K | $102.40 M |
| 03/13/2026 | $1.43 | $1.40 (-2.1%) | $1.44 | $1.39 | 142.15 K | $96.87 M |
| 03/12/2026 | $1.35 | $1.42 (5.19%) | $1.46 | $1.33 | 470.86 K | $98.25 M |
| 03/11/2026 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.33 | 98.41 K | $93.41 M |
| 03/10/2026 | $1.34 | $1.35 (0.75%) | $1.40 | $1.30 | 201.70 K | $93.41 M |
| 03/09/2026 | $1.29 | $1.31 (1.55%) | $1.33 | $1.29 | 269.22 K | $90.64 M |
| 03/06/2026 | $1.29 | $1.28 (-0.78%) | $1.30 | $1.27 | 60.92 K | $88.57 M |
| 03/05/2026 | $1.37 | $1.27 (-7.3%) | $1.38 | $1.27 | 300.33 K | $87.87 M |
| 03/04/2026 | $1.35 | $1.36 (0.74%) | $1.38 | $1.34 | 122.13 K | $94.10 M |
| 03/03/2026 | $1.37 | $1.37 (0%) | $1.38 | $1.26 | 495.70 K | $94.79 M |
| 03/02/2026 | $1.26 | $1.40 (11.11%) | $1.44 | $1.22 | 845.21 K | $96.87 M |
| 02/27/2026 | $1.35 | $1.27 (-5.93%) | $1.39 | $1.27 | 243.20 K | $87.87 M |
| 02/26/2026 | $1.42 | $1.34 (-5.63%) | $1.44 | $1.34 | 178.50 K | $92.72 M |
| 02/25/2026 | $1.42 | $1.40 (-1.41%) | $1.44 | $1.39 | 217.40 K | $96.87 M |
| 02/24/2026 | $1.39 | $1.41 (1.44%) | $1.42 | $1.39 | 184.81 K | $97.56 M |
| 02/23/2026 | $1.40 | $1.39 (-0.71%) | $1.42 | $1.38 | 255.50 K | $96.18 M |
| 02/20/2026 | $1.39 | $1.41 (1.44%) | $1.46 | $1.39 | 411.11 K | $97.56 M |
| 02/19/2026 | $1.37 | $1.40 (2.19%) | $1.42 | $1.37 | 240.70 K | $96.87 M |
| 02/18/2026 | $1.38 | $1.37 (-0.72%) | $1.44 | $1.37 | 477.12 K | $94.79 M |
| 02/17/2026 | $1.38 | $1.38 (0%) | $1.40 | $1.37 | 313.00 K | $95.49 M |
| 02/13/2026 | $1.38 | $1.37 (-0.72%) | $1.40 | $1.37 | 249.30 K | $94.79 M |
| 02/12/2026 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.35 | 153.73 K | $94.79 M |
| 02/11/2026 | $1.44 | $1.39 (-3.47%) | $1.45 | $1.38 | 496.03 K | $96.18 M |
| 02/10/2026 | $1.43 | $1.41 (-1.4%) | $1.48 | $1.40 | 327.80 K | $97.56 M |
| 02/09/2026 | $1.36 | $1.42 (4.41%) | $1.47 | $1.36 | 390.40 K | $98.25 M |
| 02/06/2026 | $1.33 | $1.36 (2.26%) | $1.39 | $1.33 | 350.73 K | $94.10 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.
