5 DAY PERFORMANCE
+0.77%
1 MONTH PERFORMANCE
-13.25%
3 MONTH PERFORMANCE
+74.11%
6 MONTH PERFORMANCE
+31.00%
YEAR-TO-DATE PERFORMANCE
-28.80%
1 YEAR PERFORMANCE
-57.61%
Viomi Technology Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.40 | $1.51 (7.86%) | $1.55 | $1.40 | 15.30 K | |
| 11/04/2026 | $1.39 | $1.44 (3.6%) | $1.61 | $1.38 | 153.67 K | $96.51 M |
| 11/03/2026 | $1.29 | $1.30 (0.78%) | $1.38 | $1.29 | 3.52 K | $87.13 M |
| 11/02/2026 | $1.32 | $1.30 (-1.52%) | $1.38 | $1.27 | 19.60 K | $87.13 M |
| 10/30/2026 | $1.32 | $1.30 (-1.52%) | $1.35 | $1.30 | 12.45 K | $87.13 M |
| 10/29/2026 | $1.36 | $1.30 (-4.41%) | $1.39 | $1.30 | 19.47 K | $87.13 M |
| 10/28/2026 | $1.39 | $1.39 (0%) | $1.41 | $1.37 | 43.42 K | $93.16 M |
| 10/27/2026 | $1.36 | $1.40 (2.94%) | $1.42 | $1.34 | 82.70 K | $93.83 M |
| 10/26/2026 | $1.34 | $1.39 (3.73%) | $1.39 | $1.34 | 37.10 K | $93.16 M |
| 10/23/2026 | $1.32 | $1.38 (4.55%) | $1.38 | $1.28 | 99.10 K | $92.49 M |
| 10/22/2026 | $1.30 | $1.40 (7.69%) | $1.40 | $1.30 | 17.96 K | $93.83 M |
| 10/21/2026 | $1.38 | $1.32 (-4.35%) | $1.41 | $1.28 | 123.70 K | $88.47 M |
| 10/20/2026 | $1.41 | $1.37 (-2.84%) | $1.50 | $1.35 | 44.72 K | $91.82 M |
| 10/19/2026 | $1.45 | $1.46 (0.69%) | $1.47 | $1.42 | 27.61 K | $97.85 M |
| 10/16/2026 | $1.44 | $1.42 (-1.39%) | $1.47 | $1.41 | 74.70 K | $95.17 M |
| 10/15/2026 | $1.49 | $1.46 (-2.01%) | $1.51 | $1.42 | 75.90 K | $97.85 M |
| 10/14/2026 | $1.57 | $1.51 (-3.82%) | $1.58 | $1.48 | 41.57 K | $101.20 M |
| 10/13/2026 | $1.59 | $1.58 (-0.63%) | $1.65 | $1.56 | 27.81 K | $105.89 M |
| 10/12/2026 | $1.75 | $1.60 (-8.57%) | $1.75 | $1.55 | 29.23 K | $107.23 M |
| 10/09/2026 | $1.56 | $1.66 (6.41%) | $1.72 | $1.54 | 102.10 K | $111.26 M |
| 10/08/2026 | $1.53 | $1.56 (1.96%) | $1.65 | $1.47 | 106.00 K | $104.55 M |
| 10/07/2026 | $1.47 | $1.53 (4.08%) | $1.57 | $1.42 | 54.52 K | $102.54 M |
| 10/06/2026 | $1.51 | $1.49 (-1.32%) | $1.56 | $1.47 | 144.12 K | $99.86 M |
| 10/05/2026 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.48 | 152.20 K | $101.20 M |
| 10/02/2026 | $1.84 | $1.56 (-15.22%) | $1.95 | $1.46 | 2.21 M | $104.55 M |
| 10/01/2026 | $1.71 | $1.90 (11.11%) | $2.22 | $1.63 | 3.02 M | $127.34 M |
| 09/30/2026 | $1.52 | $1.70 (11.84%) | $1.88 | $1.50 | 1.47 M | $113.94 M |
| 09/29/2026 | $1.61 | $1.47 (-8.7%) | $1.70 | $1.37 | 707.51 K | $98.52 M |
| 09/28/2026 | $1.41 | $1.59 (12.77%) | $1.59 | $1.39 | 769.41 K | $106.56 M |
| 09/25/2026 | $1.35 | $1.35 (0%) | $1.41 | $1.32 | 148.33 K | $90.48 M |
| 09/24/2026 | $1.31 | $1.36 (3.82%) | $1.36 | $1.27 | 174.51 K | $91.15 M |
| 09/23/2026 | $1.32 | $1.30 (-1.52%) | $1.32 | $1.26 | 93.63 K | $87.13 M |
| 09/22/2026 | $1.30 | $1.32 (1.54%) | $1.35 | $1.27 | 149.25 K | $88.47 M |
| 09/21/2026 | $1.26 | $1.32 (4.76%) | $1.33 | $1.26 | 144.20 K | $88.47 M |
| 09/18/2026 | $1.20 | $1.29 (7.5%) | $1.30 | $1.20 | 271.09 K | $86.46 M |
| 09/17/2026 | $1.24 | $1.22 (-1.61%) | $1.34 | $1.21 | 291.04 K | $81.77 M |
| 09/16/2026 | $1.38 | $1.26 (-8.7%) | $1.38 | $1.23 | 2.28 M | $84.45 M |
| 09/15/2026 | $1.43 | $1.40 (-2.1%) | $1.56 | $1.33 | 2.14 M | $93.83 M |
| 09/14/2026 | $1.34 | $1.35 (0.75%) | $1.42 | $1.32 | 386.15 K | $90.48 M |
| 09/11/2026 | $1.35 | $1.40 (3.7%) | $1.60 | $1.31 | 2.31 M | $93.83 M |
| 09/10/2026 | $1.21 | $1.36 (12.4%) | $1.49 | $1.17 | 5.74 M | $91.15 M |
| 09/09/2026 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.05 | 373.72 K | $72.38 M |
| 09/08/2026 | $1.15 | $1.10 (-4.35%) | $1.18 | $1.10 | 309.93 K | $73.72 M |
| 09/04/2026 | $1.32 | $1.14 (-13.64%) | $1.43 | $1.10 | 1.47 M | $76.40 M |
| 09/03/2026 | $1.74 | $1.36 (-21.84%) | $1.88 | $1.24 | 5.45 M | $91.15 M |
| 09/02/2026 | $1.18 | $1.78 (50.85%) | $1.87 | $1.14 | 53.67 M | $119.30 M |
| 09/01/2026 | $0.94 | $0.97 (3.36%) | $1.02 | $0.91 | 299.48 K | $64.96 M |
| 08/31/2026 | $0.85 | $0.95 (11.87%) | $1.05 | $0.85 | 1.07 M | $63.73 M |
| 08/28/2026 | $0.82 | $0.87 (7.03%) | $0.88 | $0.80 | 360.40 K | $58.58 M |
| 08/27/2026 | $0.75 | $0.82 (9.32%) | $0.84 | $0.75 | 205.54 K | $57.23 M |
| 08/26/2026 | $0.77 | $0.82 (6.54%) | $0.85 | $0.76 | 220.74 K | $56.89 M |
| 08/25/2026 | $0.69 | $0.76 (10.4%) | $0.78 | $0.68 | 148.23 K | $53.18 M |
| 08/24/2026 | $0.76 | $0.69 (-9.44%) | $0.83 | $0.69 | 722.34 K | $48.23 M |
| 08/21/2026 | $0.72 | $0.76 (5.99%) | $0.80 | $0.72 | 123.09 K | $53.27 M |
| 08/20/2026 | $0.67 | $0.70 (4.48%) | $0.75 | $0.66 | 186.60 K | $48.86 M |
| 08/19/2026 | $0.70 | $0.70 (0.03%) | $0.72 | $0.70 | 28.83 K | $48.86 M |
| 08/18/2026 | $0.72 | $0.70 (-2.92%) | $0.72 | $0.69 | 43.00 K | $48.79 M |
| 08/17/2026 | $0.71 | $0.70 (-1.41%) | $0.72 | $0.70 | 53.44 K | $48.86 M |
| 08/14/2026 | $0.72 | $0.70 (-2.48%) | $0.75 | $0.70 | 77.10 K | $48.95 M |
| 08/13/2026 | $0.71 | $0.72 (1.19%) | $0.76 | $0.71 | 43.40 K | $50.26 M |
| 08/12/2026 | $0.73 | $0.71 (-2.38%) | $0.74 | $0.71 | 42.90 K | $49.81 M |
| 08/11/2026 | $0.74 | $0.74 (-0.46%) | $0.75 | $0.73 | 71.20 K | $51.42 M |
| 08/10/2026 | $0.73 | $0.74 (0.66%) | $0.77 | $0.73 | 49.55 K | $51.31 M |
| 08/07/2026 | $0.74 | $0.73 (-1.56%) | $0.75 | $0.73 | 45.12 K | $50.96 M |
| 08/06/2026 | $0.75 | $0.74 (-0.87%) | $0.75 | $0.74 | 69.50 K | $51.90 M |
| 08/05/2026 | $0.76 | $0.75 (-0.37%) | $0.76 | $0.75 | 21.20 K | $52.52 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.
