5 DAY PERFORMANCE
-2.60%
1 MONTH PERFORMANCE
-1.32%
3 MONTH PERFORMANCE
-3.85%
6 MONTH PERFORMANCE
+8.70%
YEAR-TO-DATE PERFORMANCE
+2.74%
1 YEAR PERFORMANCE
+154.19%
Viomi Technology Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.17 | $1.90 (-12.44%) | $2.32 | $1.90 | 604,776 | $139.90 M |
| 03/12/2025 | $1.87 | $2.16 (15.51%) | $2.22 | $1.87 | 878,516 | $147.41 M |
| 03/11/2025 | $1.54 | $1.83 (18.83%) | $1.88 | $1.53 | 423,675 | $124.89 M |
| 03/10/2025 | $1.53 | $1.60 (4.58%) | $1.66 | $1.53 | 118,596 | $109.19 M |
| 03/07/2025 | $1.61 | $1.54 (-4.35%) | $1.67 | $1.54 | 75,900 | $105.10 M |
| 03/06/2025 | $1.58 | $1.59 (0.63%) | $1.70 | $1.57 | 112,000 | $108.51 M |
| 03/05/2025 | $1.52 | $1.68 (10.53%) | $1.68 | $1.49 | 87,734 | $114.65 M |
| 03/04/2025 | $1.55 | $1.57 (1.29%) | $1.57 | $1.47 | 84,540 | $107.14 M |
| 03/03/2025 | $1.52 | $1.59 (4.61%) | $1.64 | $1.52 | 86,923 | $108.51 M |
| 02/28/2025 | $1.64 | $1.56 (-4.88%) | $1.64 | $1.55 | 86,700 | $106.46 M |
| 02/27/2025 | $1.46 | $1.62 (10.96%) | $1.64 | $1.46 | 55,421 | $110.56 M |
| 02/26/2025 | $1.50 | $1.52 (1.33%) | $1.68 | $1.45 | 187,419 | $103.73 M |
| 02/25/2025 | $1.54 | $1.51 (-1.95%) | $1.57 | $1.48 | 95,116 | $103.05 M |
| 02/24/2025 | $1.60 | $1.54 (-3.75%) | $1.60 | $1.54 | 34,011 | $105.10 M |
| 02/21/2025 | $1.60 | $1.61 (0.63%) | $1.72 | $1.58 | 68,593 | $109.87 M |
| 02/20/2025 | $1.59 | $1.58 (-0.63%) | $1.78 | $1.57 | 125,416 | $107.83 M |
| 02/19/2025 | $1.75 | $1.66 (-5.14%) | $1.77 | $1.61 | 143,300 | $113.29 M |
| 02/18/2025 | $1.55 | $1.73 (11.61%) | $1.78 | $1.52 | 163,500 | $118.06 M |
| 02/14/2025 | $1.52 | $1.52 (0%) | $1.55 | $1.50 | 101,220 | $103.73 M |
| 02/13/2025 | $1.37 | $1.52 (10.95%) | $1.54 | $1.37 | 99,347 | $103.73 M |
| 02/12/2025 | $1.35 | $1.47 (8.89%) | $1.50 | $1.31 | 169,600 | $100.32 M |
| 02/11/2025 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.26 | 133,713 | $91.45 M |
| 02/10/2025 | $1.34 | $1.36 (1.49%) | $1.39 | $1.33 | 51,346 | $92.81 M |
| 02/07/2025 | $1.38 | $1.36 (-1.45%) | $1.39 | $1.33 | 47,535 | $92.81 M |
| 02/06/2025 | $1.34 | $1.33 (-0.75%) | $1.40 | $1.32 | 53,032 | $90.77 M |
| 02/05/2025 | $1.35 | $1.35 (0%) | $1.38 | $1.35 | 46,027 | $92.13 M |
| 02/04/2025 | $1.35 | $1.38 (2.22%) | $1.42 | $1.35 | 63,700 | $94.18 M |
| 02/03/2025 | $1.30 | $1.36 (4.62%) | $1.39 | $1.30 | 76,200 | $92.81 M |
| 01/31/2025 | $1.43 | $1.30 (-9.09%) | $1.44 | $1.28 | 204,935 | $88.72 M |
| 01/30/2025 | $1.46 | $1.41 (-3.42%) | $1.48 | $1.40 | 84,600 | $96.22 M |
| 01/29/2025 | $1.42 | $1.47 (3.52%) | $1.47 | $1.41 | 57,919 | $100.32 M |
| 01/28/2025 | $1.36 | $1.46 (7.35%) | $1.46 | $1.36 | 63,002 | $99.64 M |
| 01/27/2025 | $1.47 | $1.44 (-2.04%) | $1.47 | $1.34 | 79,305 | $98.27 M |
| 01/24/2025 | $1.47 | $1.44 (-2.04%) | $1.49 | $1.38 | 80,515 | $98.27 M |
| 01/23/2025 | $1.49 | $1.49 (0%) | $1.51 | $1.48 | 36,720 | $101.68 M |
| 01/22/2025 | $1.35 | $1.50 (11.11%) | $1.52 | $1.35 | 281,700 | $102.37 M |
| 01/21/2025 | $1.40 | $1.34 (-4.29%) | $1.49 | $1.29 | 125,267 | $91.45 M |
| 01/17/2025 | $1.48 | $1.40 (-5.41%) | $1.51 | $1.40 | 123,321 | $95.54 M |
| 01/16/2025 | $1.27 | $1.44 (13.39%) | $1.45 | $1.26 | 175,343 | $98.27 M |
| 01/15/2025 | $1.35 | $1.23 (-8.89%) | $1.40 | $1.21 | 136,500 | $83.94 M |
| 01/14/2025 | $1.36 | $1.32 (-2.94%) | $1.47 | $1.26 | 147,217 | $90.08 M |
| 01/13/2025 | $1.45 | $1.35 (-6.9%) | $1.47 | $1.32 | 157,096 | $92.13 M |
| 01/10/2025 | $1.50 | $1.49 (-0.67%) | $1.52 | $1.45 | 99,750 | $101.68 M |
| 01/08/2025 | $1.50 | $1.48 (-1.33%) | $1.53 | $1.43 | 119,200 | $101.00 M |
| 01/07/2025 | $1.48 | $1.52 (2.7%) | $1.53 | $1.41 | 131,847 | $103.73 M |
| 01/06/2025 | $1.42 | $1.50 (5.63%) | $1.51 | $1.42 | 145,619 | $102.37 M |
| 01/03/2025 | $1.49 | $1.44 (-3.36%) | $1.49 | $1.41 | 79,200 | $98.27 M |
| 01/02/2025 | $1.49 | $1.53 (2.68%) | $1.59 | $1.41 | 130,237 | $104.41 M |
| 12/31/2024 | $1.45 | $1.46 (0.69%) | $1.49 | $1.41 | 85,400 | $99.64 M |
| 12/30/2024 | $1.35 | $1.45 (7.41%) | $1.45 | $1.35 | 112,500 | $98.95 M |
| 12/27/2024 | $1.46 | $1.37 (-6.16%) | $1.51 | $1.35 | 216,205 | $93.50 M |
| 12/26/2024 | $1.52 | $1.46 (-3.95%) | $1.52 | $1.39 | 223,800 | $99.64 M |
| 12/24/2024 | $1.43 | $1.48 (3.5%) | $1.49 | $1.36 | 79,200 | $101.00 M |
| 12/23/2024 | $1.39 | $1.40 (0.72%) | $1.49 | $1.30 | 157,783 | $95.54 M |
| 12/20/2024 | $1.41 | $1.41 (0%) | $1.54 | $1.40 | 174,700 | $96.22 M |
| 12/19/2024 | $1.46 | $1.45 (-0.68%) | $1.52 | $1.45 | 158,128 | $98.95 M |
| 12/18/2024 | $1.49 | $1.47 (-1.34%) | $1.55 | $1.41 | 179,945 | $100.32 M |
| 12/17/2024 | $1.46 | $1.50 (2.74%) | $1.53 | $1.44 | 125,673 | $102.37 M |
| 12/16/2024 | $1.55 | $1.45 (-6.45%) | $1.61 | $1.45 | 161,505 | $98.95 M |
| 12/13/2024 | $1.56 | $1.56 (0%) | $1.62 | $1.53 | 119,745 | $106.46 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.
