5 DAY PERFORMANCE
+42.80%
1 MONTH PERFORMANCE
+14.52%
3 MONTH PERFORMANCE
+7.10%
6 MONTH PERFORMANCE
+144.37%
YEAR-TO-DATE PERFORMANCE
+137.67%
1 YEAR PERFORMANCE
+129.80%
Viomi Technology Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.54 | $2.43 (-4.33%) | $2.55 | $2.43 | 46.90 K | $168.14 M |
| 12/04/2025 | $2.49 | $2.50 (0.4%) | $2.54 | $2.43 | 91.80 K | $172.98 M |
| 12/03/2025 | $2.41 | $2.48 (2.9%) | $2.51 | $2.41 | 168.70 K | $171.60 M |
| 12/02/2025 | $2.43 | $2.43 (0%) | $2.48 | $2.40 | 181.10 K | $168.14 M |
| 12/01/2025 | $2.54 | $2.48 (-2.36%) | $2.55 | $2.46 | 228.80 K | $171.60 M |
| 11/28/2025 | $2.55 | $2.49 (-2.35%) | $2.57 | $2.49 | 190.40 K | $172.29 M |
| 11/26/2025 | $2.63 | $2.59 (-1.52%) | $2.77 | $2.56 | 312.90 K | $179.21 M |
| 11/25/2025 | $2.72 | $2.72 (0%) | $2.75 | $2.62 | 564.77 K | $188.20 M |
| 11/24/2025 | $2.47 | $2.63 (6.48%) | $2.63 | $2.47 | 215.21 K | $181.98 M |
| 11/21/2025 | $2.35 | $2.47 (5.11%) | $2.53 | $2.35 | 234.20 K | $170.91 M |
| 11/20/2025 | $2.42 | $2.37 (-2.07%) | $2.47 | $2.36 | 263.70 K | $163.99 M |
| 11/19/2025 | $2.51 | $2.42 (-3.59%) | $2.55 | $2.33 | 504.20 K | $167.45 M |
| 11/18/2025 | $2.52 | $2.55 (1.19%) | $2.56 | $2.46 | 409.90 K | $176.44 M |
| 11/17/2025 | $2.62 | $2.56 (-2.29%) | $2.62 | $2.50 | 186.22 K | $177.13 M |
| 11/14/2025 | $2.45 | $2.60 (6.12%) | $2.62 | $2.45 | 311.00 K | $179.90 M |
| 11/13/2025 | $2.62 | $2.56 (-2.29%) | $2.71 | $2.54 | 294.42 K | $177.13 M |
| 11/12/2025 | $2.83 | $2.65 (-6.36%) | $2.85 | $2.60 | 548.72 K | $183.36 M |
| 11/11/2025 | $2.85 | $2.84 (-0.35%) | $2.91 | $2.83 | 158.73 K | $196.51 M |
| 11/10/2025 | $3.16 | $2.83 (-10.44%) | $3.27 | $2.72 | 1.35 M | $195.81 M |
| 11/07/2025 | $2.97 | $3.03 (2.02%) | $3.13 | $2.89 | 311.27 K | $206.78 M |
| 11/06/2025 | $3.09 | $2.96 (-4.21%) | $3.09 | $2.95 | 274.43 K | $202.00 M |
| 11/05/2025 | $2.90 | $3.09 (6.55%) | $3.13 | $2.90 | 178.60 K | $210.88 M |
| 11/04/2025 | $2.97 | $2.93 (-1.35%) | $3.08 | $2.87 | 185.00 K | $199.96 M |
| 11/03/2025 | $3.13 | $2.92 (-6.71%) | $3.20 | $2.92 | 200.21 K | $199.27 M |
| 10/31/2025 | $3.02 | $3.13 (3.64%) | $3.20 | $2.94 | 206.74 K | $213.61 M |
| 10/30/2025 | $3.09 | $2.97 (-3.88%) | $3.12 | $2.97 | 209.32 K | $202.69 M |
| 10/29/2025 | $2.96 | $3.08 (4.05%) | $3.13 | $2.91 | 306.02 K | $210.19 M |
| 10/28/2025 | $3.08 | $2.83 (-8.12%) | $3.09 | $2.80 | 845.62 K | $193.13 M |
| 10/27/2025 | $3.50 | $3.12 (-10.86%) | $3.53 | $3.05 | 887.92 K | $212.92 M |
| 10/24/2025 | $3.21 | $3.38 (5.3%) | $3.61 | $3.15 | 9.98 M | $230.67 M |
| 10/23/2025 | $2.74 | $2.80 (2.19%) | $2.85 | $2.74 | 55.91 K | $191.08 M |
| 10/22/2025 | $2.72 | $2.80 (2.94%) | $2.83 | $2.71 | 64.73 K | $191.08 M |
| 10/21/2025 | $2.79 | $2.80 (0.36%) | $2.85 | $2.70 | 194.39 K | $191.08 M |
| 10/20/2025 | $2.47 | $2.78 (12.55%) | $2.78 | $2.45 | 310.65 K | $189.72 M |
| 10/17/2025 | $2.69 | $2.49 (-7.43%) | $2.82 | $2.45 | 674.24 K | $169.93 M |
| 10/16/2025 | $2.97 | $2.71 (-8.75%) | $2.99 | $2.69 | 440.01 K | $184.94 M |
| 10/15/2025 | $3.15 | $2.96 (-6.03%) | $3.17 | $2.92 | 286.24 K | $202.00 M |
| 10/14/2025 | $3.03 | $3.07 (1.32%) | $3.09 | $2.95 | 202.60 K | $209.51 M |
| 10/13/2025 | $3.09 | $3.04 (-1.62%) | $3.09 | $2.91 | 262.70 K | $207.46 M |
| 10/10/2025 | $3.11 | $2.93 (-5.79%) | $3.22 | $2.90 | 655.20 K | $199.96 M |
| 10/09/2025 | $3.23 | $3.11 (-3.72%) | $3.23 | $3.09 | 209.92 K | $212.24 M |
| 10/08/2025 | $3.31 | $3.16 (-4.53%) | $3.37 | $3.14 | 287.25 K | $215.65 M |
| 10/07/2025 | $3.32 | $3.34 (0.6%) | $3.44 | $3.29 | 122.70 K | $227.94 M |
| 10/06/2025 | $3.45 | $3.37 (-2.32%) | $3.45 | $3.31 | 274.30 K | $229.98 M |
| 10/03/2025 | $3.21 | $3.47 (8.1%) | $3.48 | $3.15 | 369.02 K | $236.81 M |
| 10/02/2025 | $3.28 | $3.16 (-3.66%) | $3.41 | $3.15 | 238.16 K | $215.65 M |
| 10/01/2025 | $3.34 | $3.27 (-2.1%) | $3.34 | $3.17 | 370.50 K | $223.16 M |
| 09/30/2025 | $3.36 | $3.34 (-0.6%) | $3.46 | $3.20 | 424.10 K | $227.94 M |
| 09/29/2025 | $3.44 | $3.35 (-2.62%) | $3.54 | $3.30 | 426.71 K | $228.62 M |
| 09/26/2025 | $3.40 | $3.45 (1.47%) | $3.46 | $3.33 | 128.27 K | $235.44 M |
| 09/25/2025 | $3.54 | $3.40 (-3.95%) | $3.54 | $3.36 | 216.96 K | $232.03 M |
| 09/24/2025 | $3.50 | $3.53 (0.86%) | $3.59 | $3.41 | 180.92 K | $240.90 M |
| 09/23/2025 | $3.40 | $3.43 (0.88%) | $3.68 | $3.39 | 584.60 K | $234.08 M |
| 09/22/2025 | $3.30 | $3.49 (5.76%) | $3.49 | $3.20 | 570.10 K | $238.17 M |
| 09/19/2025 | $3.37 | $3.30 (-2.08%) | $3.40 | $3.25 | 384.50 K | $225.21 M |
| 09/18/2025 | $3.40 | $3.37 (-0.88%) | $3.42 | $3.33 | 117.70 K | $229.98 M |
| 09/17/2025 | $3.51 | $3.38 (-3.7%) | $3.51 | $3.31 | 237.46 K | $230.67 M |
| 09/16/2025 | $3.52 | $3.37 (-4.26%) | $3.52 | $3.33 | 117.04 K | $229.98 M |
| 09/15/2025 | $3.59 | $3.42 (-4.74%) | $3.59 | $3.34 | 447.15 K | $233.40 M |
| 09/12/2025 | $3.57 | $3.54 (-0.84%) | $3.63 | $3.35 | 335.70 K | $241.59 M |
| 09/11/2025 | $3.44 | $3.56 (3.49%) | $3.56 | $3.27 | 396.52 K | $242.95 M |
| 09/10/2025 | $3.35 | $3.31 (-1.19%) | $3.35 | $3.13 | 381.78 K | $225.89 M |
| 09/09/2025 | $3.20 | $3.34 (4.37%) | $3.38 | $3.15 | 371.14 K | $227.94 M |
| 09/08/2025 | $3.16 | $3.13 (-0.95%) | $3.25 | $3.10 | 345.20 K | $213.61 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.
