5 DAY PERFORMANCE
+70.11%
1 MONTH PERFORMANCE
+62.67%
3 MONTH PERFORMANCE
+32.03%
6 MONTH PERFORMANCE
-3.68%
YEAR-TO-DATE PERFORMANCE
-28.80%
1 YEAR PERFORMANCE
-63.81%
Viomi Technology Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $0.77 | $0.77 (-0.04%) | $0.77 | $0.75 | 119.84 K | $53.73 M |
| 08/03/2026 | $0.77 | $0.77 (0%) | $0.77 | $0.76 | 29.50 K | $53.75 M |
| 07/31/2026 | $0.75 | $0.77 (2.53%) | $0.78 | $0.75 | 24.83 K | $53.76 M |
| 07/30/2026 | $0.76 | $0.76 (-0.58%) | $0.77 | $0.75 | 11.73 K | $52.74 M |
| 07/29/2026 | $0.75 | $0.77 (3.16%) | $0.80 | $0.75 | 110.90 K | $54.01 M |
| 07/28/2026 | $0.75 | $0.75 (0.07%) | $0.77 | $0.75 | 90.20 K | $52.39 M |
| 07/27/2026 | $0.75 | $0.76 (0.67%) | $0.76 | $0.75 | 66.00 K | $52.70 M |
| 07/24/2026 | $0.76 | $0.75 (-1.32%) | $0.76 | $0.75 | 61.40 K | $52.35 M |
| 07/23/2026 | $0.77 | $0.76 (-0.79%) | $0.82 | $0.76 | 87.04 K | $53.35 M |
| 07/22/2026 | $0.78 | $0.77 (-1.36%) | $0.80 | $0.77 | 78.32 K | $53.78 M |
| 07/21/2026 | $0.80 | $0.81 (0.71%) | $0.81 | $0.78 | 40.60 K | $56.24 M |
| 07/20/2026 | $0.84 | $0.81 (-3.76%) | $0.87 | $0.81 | 143.10 K | $56.42 M |
| 07/17/2026 | $0.82 | $0.83 (1.1%) | $0.83 | $0.82 | 91.22 K | $57.74 M |
| 07/16/2026 | $0.80 | $0.82 (2.5%) | $0.83 | $0.80 | 217.99 K | $57.24 M |
| 07/15/2026 | $0.82 | $0.81 (-2.05%) | $0.84 | $0.80 | 46.72 K | $56.26 M |
| 07/14/2026 | $0.81 | $0.84 (3.17%) | $0.93 | $0.80 | 1.04 M | $58.65 M |
| 07/13/2026 | $0.79 | $0.84 (5.67%) | $0.88 | $0.79 | 666.82 K | $58.58 M |
| 07/10/2026 | $0.80 | $0.79 (-0.71%) | $0.80 | $0.78 | 28.04 K | $55.44 M |
| 07/09/2026 | $0.80 | $0.79 (-0.88%) | $0.80 | $0.77 | 131.90 K | $55.35 M |
| 07/08/2026 | $0.80 | $0.80 (0.36%) | $0.81 | $0.79 | 37.70 K | $55.84 M |
| 07/07/2026 | $0.81 | $0.81 (-0.2%) | $0.82 | $0.80 | 86.90 K | $56.21 M |
| 07/06/2026 | $0.81 | $0.82 (1.16%) | $0.82 | $0.79 | 96.80 K | $57.20 M |
| 07/02/2026 | $0.84 | $0.81 (-3.57%) | $0.86 | $0.80 | 232.52 K | $55.08 M |
| 07/01/2026 | $0.79 | $0.83 (5.58%) | $0.85 | $0.79 | 422.20 K | $56.39 M |
| 06/30/2026 | $0.78 | $0.78 (0.84%) | $0.79 | $0.76 | 47.11 K | $53.18 M |
| 06/29/2026 | $0.84 | $0.78 (-7.68%) | $0.95 | $0.74 | 188.90 K | $52.73 M |
| 06/26/2026 | $0.82 | $0.80 (-2.44%) | $0.85 | $0.80 | 110.72 K | $54.40 M |
| 06/25/2026 | $0.83 | $0.81 (-2.5%) | $0.86 | $0.80 | 126.80 K | $55.08 M |
| 06/24/2026 | $0.82 | $0.85 (3.93%) | $0.86 | $0.82 | 100.61 K | $57.95 M |
| 06/23/2026 | $0.84 | $0.82 (-2.03%) | $0.84 | $0.82 | 96.13 K | $55.90 M |
| 06/22/2026 | $0.87 | $0.85 (-2.05%) | $0.88 | $0.84 | 150.90 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 |
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.
