5 DAY PERFORMANCE
+52.11%
1 MONTH PERFORMANCE
+45.39%
3 MONTH PERFORMANCE
-2.24%
6 MONTH PERFORMANCE
-37.02%
YEAR-TO-DATE PERFORMANCE
-28.80%
1 YEAR PERFORMANCE
-2.96%
Viomi Technology Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.86 | $0.85 (-1.32%) | $0.88 | $0.84 | 149.30 K | $57.81 M |
| 06/18/2026 | $0.90 | $0.86 (-4.31%) | $0.92 | $0.86 | 144.93 K | $58.56 M |
| 06/17/2026 | $0.89 | $0.90 (0.73%) | $0.93 | $0.89 | 76.05 K | $61.19 M |
| 06/16/2026 | $0.92 | $0.90 (-2.53%) | $0.94 | $0.90 | 241.90 K | $60.97 M |
| 06/15/2026 | $0.93 | $0.92 (-1.34%) | $0.95 | $0.92 | 106.07 K | $62.39 M |
| 06/12/2026 | $0.93 | $0.92 (-1.08%) | $0.95 | $0.92 | 206.40 K | $62.56 M |
| 06/11/2026 | $0.92 | $0.93 (0.96%) | $0.96 | $0.92 | 262.60 K | $63.24 M |
| 06/10/2026 | $0.92 | $0.92 (-0.08%) | $0.95 | $0.92 | 393.82 K | $62.38 M |
| 06/09/2026 | $0.89 | $0.92 (3.07%) | $0.97 | $0.89 | 259.20 K | $62.38 M |
| 06/08/2026 | $0.92 | $0.89 (-3.49%) | $0.98 | $0.89 | 293.83 K | $60.65 M |
| 06/05/2026 | $0.98 | $0.94 (-4.65%) | $1.01 | $0.92 | 432.20 K | $63.65 M |
| 06/04/2026 | $0.97 | $1.01 (3.94%) | $1.02 | $0.92 | 466.83 K | $68.68 M |
| 06/03/2026 | $0.93 | $0.94 (1.09%) | $1.02 | $0.93 | 481.23 K | $63.93 M |
| 06/02/2026 | $0.92 | $0.94 (2.03%) | $0.97 | $0.92 | 125.80 K | $63.92 M |
| 06/01/2026 | $0.94 | $0.94 (0%) | $0.96 | $0.94 | 81.10 K | $63.92 M |
| 05/29/2026 | $0.95 | $0.97 (1.29%) | $0.99 | $0.95 | 476.10 K | $65.96 M |
| 05/28/2026 | $0.94 | $0.95 (1.3%) | $0.98 | $0.93 | 365.15 K | $64.60 M |
| 05/27/2026 | $0.93 | $0.94 (1.13%) | $0.99 | $0.91 | 566.90 K | $63.92 M |
| 05/26/2026 | $0.89 | $0.94 (5.74%) | $0.98 | $0.89 | 214.34 K | $63.99 M |
| 05/22/2026 | $0.93 | $0.90 (-3.12%) | $0.93 | $0.87 | 275.09 K | $61.27 M |
| 05/21/2026 | $0.96 | $0.95 (-0.89%) | $0.97 | $0.95 | 121.93 K | $64.70 M |
| 05/20/2026 | $0.95 | $0.97 (2.36%) | $0.99 | $0.95 | 72.01 K | $66.13 M |
| 05/19/2026 | $0.95 | $0.95 (0.35%) | $0.98 | $0.93 | 147.30 K | $64.82 M |
| 05/18/2026 | $0.99 | $0.95 (-3.86%) | $1.00 | $0.95 | 234.04 K | $64.72 M |
| 05/15/2026 | $0.97 | $0.98 (1.25%) | $1.00 | $0.96 | 105.10 K | $66.78 M |
| 05/14/2026 | $0.97 | $0.97 (0.13%) | $0.99 | $0.95 | 125.27 K | $66.03 M |
| 05/13/2026 | $0.97 | $0.97 (0.14%) | $1.01 | $0.96 | 151.34 K | $66.23 M |
| 05/12/2026 | $1.00 | $0.97 (-2.72%) | $1.00 | $0.96 | 165.20 K | $66.14 M |
| 05/11/2026 | $0.97 | $0.98 (0.4%) | $1.02 | $0.97 | 201.42 K | $66.37 M |
| 05/08/2026 | $0.99 | $0.99 (0.03%) | $1.01 | $0.99 | 206.10 K | $67.48 M |
| 05/07/2026 | $1.02 | $0.99 (-2.73%) | $1.04 | $0.99 | 184.50 K | $67.47 M |
| 05/06/2026 | $1.05 | $1.00 (-4.92%) | $1.05 | $0.99 | 148.14 K | $67.88 M |
| 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 |
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.
