5 DAY PERFORMANCE
+3.97%
1 MONTH PERFORMANCE
+71.67%
3 MONTH PERFORMANCE
+52.11%
6 MONTH PERFORMANCE
+2.34%
YEAR-TO-DATE PERFORMANCE
-28.80%
1 YEAR PERFORMANCE
-60.30%
Viomi Technology Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.26 | $1.28 (1.59%) | $1.31 | $1.26 | 24.18 K | |
| 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 |
| 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 |
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.
