Dark

VIOT
Viomi Technology Co., Ltd
stock NASDAQ ADR

At Close

Dec 12, 2025 3:59:54 PM EST

2.25USD-3.017%(-0.07)215,537

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.32)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	2.32000	2.34000	2.230000	2.23000	-3.879%	215,537	0.000%
2025-12-11	2.31000	2.32830	2.245000	2.32000	+0.870%	257,549	-3.879%
2025-12-10	2.33000	2.38500	2.290000	2.30000	-1.288%	322,045	-3.043%
2025-12-09	2.31000	2.38000	2.230000	2.33000	-0.851%	236,572	-4.292%
2025-12-08	2.46000	2.46000	2.300000	2.35000	-3.292%	320,339	-5.106%
2025-12-05	2.54000	2.55000	2.430000	2.43000	-2.800%	46,863	-8.230%
2025-12-04	2.49000	2.54000	2.430000	2.50000	+0.806%	91,570	-10.800%
2025-12-03	2.40800	2.50500	2.407200	2.48000	+2.058%	168,390	-10.081%
2025-12-02	2.43000	2.47500	2.400000	2.43000	-2.016%	180,185	-8.230%
2025-12-01	2.54000	2.55000	2.460000	2.48000	-0.402%	227,580	-10.081%
2025-11-28	2.55000	2.57000	2.490000	2.49000	-3.861%	189,683	-10.442%
2025-11-26	2.63000	2.77000	2.560000	2.59000	-4.779%	312,495	-13.900%
2025-11-25	2.71500	2.75000	2.622000	2.72000	+3.422%	559,627	-18.015%
2025-11-24	2.47000	2.63000	2.470000	2.63000	+6.478%	214,309	-15.209%
2025-11-21	2.35000	2.53010	2.350000	2.47000	+4.219%	232,476	-9.717%
2025-11-20	2.42000	2.47000	2.360000	2.37000	-2.066%	263,667	-5.907%
2025-11-19	2.51000	2.55000	2.330000	2.42000	-5.098%	500,265	-7.851%
2025-11-18	2.52000	2.56000	2.455000	2.55000	-0.391%	408,386	-12.549%
2025-11-17	2.62000	2.62000	2.501100	2.56000	-1.538%	185,522	-12.891%
2025-11-14	2.45000	2.61740	2.450000	2.60000	+1.563%	310,172	-14.231%
2025-11-13	2.62000	2.71000	2.540000	2.56000	-3.396%	293,815	-12.891%
2025-11-12	2.83000	2.85000	2.600000	2.65000	-6.690%	548,724	-15.849%
2025-11-11	2.85000	2.91000	2.830000	2.84000	+0.353%	158,729	-21.479%
2025-11-10	3.16000	3.27000	2.720000	2.83000	-6.601%	1,349,339	-21.201%
2025-11-07	2.97000	3.13000	2.890000	3.03000	+2.365%	311,270	-26.403%
2025-11-06	3.09000	3.09000	2.950000	2.96000	-4.207%	274,433	-24.662%
2025-11-05	2.90000	3.13000	2.900000	3.09000	+5.461%	178,559	-27.832%
2025-11-04	2.97000	3.08000	2.870000	2.93000	+0.342%	185,004	-23.891%
2025-11-03	3.13000	3.20000	2.920000	2.92000	-6.709%	200,205	-23.630%
2025-10-31	3.02000	3.20000	2.940000	3.13000	+5.387%	206,744	-28.754%
2025-10-30	3.09000	3.12000	2.970000	2.97000	-3.571%	209,322	-24.916%
2025-10-29	2.96000	3.13000	2.910000	3.08000	+8.834%	306,024	-27.597%
2025-10-28	3.08000	3.09000	2.800000	2.83000	-9.295%	845,618	-21.201%
2025-10-27	3.50000	3.53000	3.052000	3.12000	-7.692%	887,921	-28.526%
2025-10-24	3.21000	3.61000	3.150000	3.38000	+20.714%	9,984,318	-34.024%
2025-10-23	2.74000	2.84910	2.740000	2.80000	0.000%	55,913	-20.357%
2025-10-22	2.72000	2.83000	2.710000	2.80000	0.000%	64,725	-20.357%
2025-10-21	2.79000	2.85000	2.700000	2.80000	+0.719%	194,385	-20.357%
2025-10-20	2.47000	2.78000	2.450100	2.78000	+11.647%	310,647	-19.784%
2025-10-17	2.69000	2.82000	2.450000	2.49000	-8.118%	674,244	-10.442%
2025-10-16	2.97000	2.99000	2.690000	2.71000	-8.446%	440,008	-17.712%
2025-10-15	3.15000	3.17000	2.920000	2.96000	-3.583%	286,239	-24.662%
2025-10-14	3.03000	3.09000	2.952800	3.07000	+0.987%	202,566	-27.362%
2025-10-13	3.09000	3.09000	2.910000	3.04000	+3.754%	262,680	-26.645%
2025-10-10	3.11000	3.22000	2.900000	2.93000	-5.788%	655,159	-23.891%
2025-10-09	3.23000	3.23000	3.090000	3.11000	-1.582%	209,920	-28.296%
2025-10-08	3.31000	3.37000	3.140000	3.16000	-5.389%	287,248	-29.430%
2025-10-07	3.32000	3.44000	3.290000	3.34000	-0.890%	122,672	-33.234%
2025-10-06	3.45000	3.45000	3.310000	3.37000	-2.882%	274,279	-33.828%
2025-10-03	3.21000	3.48000	3.150000	3.47000	+9.810%	369,019	-35.735%
2025-10-02	3.28000	3.41000	3.150000	3.16000	-3.364%	238,162	-29.430%
2025-10-01	3.34000	3.34000	3.170000	3.27000	-2.096%	370,456	-31.804%
2025-09-30	3.36000	3.46000	3.200000	3.34000	-0.299%	424,098	-33.234%
2025-09-29	3.44000	3.54000	3.300000	3.35000	-2.899%	426,709	-33.433%
2025-09-26	3.40000	3.46000	3.330000	3.45000	+1.471%	128,273	-35.362%
2025-09-25	3.54000	3.54000	3.360000	3.40000	-3.683%	216,958	-34.412%
2025-09-24	3.50000	3.59000	3.405000	3.53000	+2.915%	180,921	-36.827%
2025-09-23	3.40000	3.68000	3.390000	3.43000	-1.719%	584,588	-34.985%
2025-09-22	3.30000	3.49000	3.200100	3.49000	+5.758%	570,073	-36.103%
2025-09-19	3.37000	3.40000	3.250000	3.30000	-2.077%	384,498	-32.424%
2025-09-18	3.40000	3.42000	3.325300	3.37000	-0.296%	117,663	-33.828%
2025-09-17	3.51000	3.51000	3.310000	3.38000	+0.297%	237,463	-34.024%
2025-09-16	3.52000	3.52000	3.330000	3.37000	-1.462%	117,037	-33.828%
2025-09-15	3.59000	3.59000	3.340000	3.42000	-3.390%	447,149	-34.795%
2025-09-12	3.57000	3.63000	3.350000	3.54000	-0.562%	335,682	-37.006%
2025-09-11	3.44000	3.56000	3.273400	3.56000	+7.553%	396,516	-37.360%
2025-09-10	3.35000	3.35000	3.130100	3.31000	-0.898%	381,776	-32.628%
2025-09-09	3.20000	3.38000	3.150000	3.34000	+6.709%	371,144	-33.234%
2025-09-08	3.16000	3.25000	3.100000	3.13000	-3.395%	345,179	-28.754%
2025-09-05	3.19000	3.40000	3.130000	3.24000	+4.180%	324,666	-31.173%
2025-09-04	3.20000	3.22000	3.040000	3.11000	-5.183%	401,979	-28.296%
2025-09-03	3.26000	3.30000	2.950000	3.28000	+0.613%	1,333,516	-32.012%
2025-09-02	3.48000	3.59000	3.250000	3.26000	-6.857%	696,036	-31.595%
2025-08-29	3.48000	3.56000	3.450000	3.50000	0.000%	305,332	-36.286%
2025-08-28	3.49000	3.62000	3.450000	3.50000	+0.865%	433,098	-36.286%
2025-08-27	3.75000	3.75000	3.450000	3.47000	-8.443%	613,701	-35.735%
2025-08-26	3.58000	3.79000	3.560000	3.79000	+5.571%	283,618	-41.161%
2025-08-25	3.65000	3.86000	3.510000	3.59000	-2.180%	741,616	-37.883%
2025-08-22	3.61000	3.68000	3.450000	3.67000	+1.662%	656,911	-39.237%
2025-08-21	3.41000	3.65000	3.330000	3.61000	+9.394%	526,363	-38.227%
2025-08-20	3.25000	3.42000	3.250000	3.30000	-0.302%	742,580	-32.424%
2025-08-19	3.65000	3.79000	3.250000	3.31000	-9.809%	666,233	-32.628%
2025-08-18	3.82000	3.83000	3.520000	3.67000	-3.166%	956,671	-39.237%
2025-08-15	4.30000	4.33000	3.650000	3.79000	+1.609%	3,258,899	-41.161%
2025-08-14	3.77000	3.77000	3.600000	3.73000	-1.583%	501,146	-40.214%
2025-08-13	3.89000	3.89000	3.680000	3.79000	+1.337%	592,320	-41.161%
2025-08-12	3.50000	3.75500	3.460000	3.74000	+8.092%	357,447	-40.374%
2025-08-11	3.67000	3.67000	3.370000	3.46000	-4.683%	621,006	-35.549%
2025-08-08	3.64000	3.64000	3.400000	3.63000	+0.276%	339,708	-38.567%
2025-08-07	3.70000	3.72000	3.520000	3.62000	-2.162%	393,499	-38.398%
2025-08-06	3.70000	3.84800	3.630000	3.70000	-0.538%	544,290	-39.730%
2025-08-05	3.36000	3.77000	3.320000	3.72000	+6.590%	606,602	-40.054%
2025-08-04	3.42000	3.72500	3.350000	3.49000	+7.716%	675,841	-36.103%
2025-08-01	3.16000	3.28000	2.980000	3.24000	+2.208%	266,555	-31.173%
2025-07-31	2.97000	3.20000	2.930000	3.17000	+2.258%	259,974	-29.653%
2025-07-30	3.06000	3.30000	3.060000	3.10000	+3.333%	593,035	-28.065%
2025-07-29	3.07000	3.17000	2.900000	3.00000	-6.250%	1,227,140	-25.667%
2025-07-28	3.16000	3.30000	3.032000	3.20000	-0.312%	490,478	-30.313%
2025-07-25	3.35000	3.40000	3.130000	3.21000	-4.748%	756,817	-30.530%
2025-07-24	3.64000	3.64000	3.100000	3.37000	-6.389%	1,081,453	-33.828%
2025-07-23	3.59000	3.95000	3.420000	3.60000	+3.152%	1,096,945	-38.056%
2025-07-22	3.40000	3.50000	3.190000	3.49000	+2.647%	492,229	-36.103%
2025-07-21	3.50000	3.50200	3.210000	3.40000	+3.030%	810,867	-34.412%
2025-07-18	3.25000	3.50000	3.200000	3.30000	-1.198%	853,704	-32.424%
2025-07-17	3.60000	3.71000	3.110000	3.34000	-4.843%	1,501,126	-33.234%
2025-07-16	3.66000	3.80000	3.390900	3.51000	-4.620%	1,042,849	-36.467%
2025-07-15	3.50000	3.90000	3.310000	3.68000	+11.854%	2,308,151	-39.402%
2025-07-14	2.97000	3.38000	2.930000	3.29000	+13.448%	1,867,571	-32.219%
2025-07-11	3.01000	3.02800	2.650000	2.90000	+0.694%	1,079,540	-23.103%
2025-07-10	2.54000	3.09000	2.465000	2.88000	+23.077%	3,756,923	-22.569%
2025-07-09	2.73000	2.86000	2.260000	2.34000	-14.286%	3,207,587	-4.701%
2025-07-08	3.25000	3.55000	2.560000	2.73000	+3.409%	8,314,274	-18.315%
2025-07-07	1.85000	2.86000	1.840000	2.64000	+59.036%	14,704,768	-15.530%
2025-07-03	1.54000	1.72000	1.540000	1.66000	+11.409%	767,612	+34.337%
2025-07-02	1.37000	1.55000	1.360000	1.49000	+11.194%	688,251	+49.664%
2025-07-01	1.38000	1.40580	1.330000	1.34000	-0.741%	162,215	+66.418%
2025-06-30	1.31000	1.36000	1.250100	1.35000	+2.273%	380,322	+65.185%
2025-06-27	1.38000	1.39780	1.302000	1.32000	-4.348%	139,805	+68.939%
2025-06-26	1.37000	1.40000	1.370000	1.38000	+0.730%	92,461	+61.594%
2025-06-25	1.37000	1.38000	1.370000	1.37000	+1.481%	61,529	+62.774%
2025-06-24	1.34000	1.38000	1.330000	1.35000	0.000%	122,287	+65.185%
2025-06-23	1.34000	1.39010	1.340000	1.35000	0.000%	117,301	+65.185%
2025-06-20	1.34980	1.38800	1.349800	1.35000	+0.746%	84,594	+65.185%
2025-06-18	1.39000	1.39000	1.340000	1.34000	-0.741%	150,557	+66.418%
2025-06-17	1.38000	1.39000	1.350000	1.35000	-2.174%	174,033	+65.185%
2025-06-16	1.37000	1.43000	1.370000	1.38000	0.000%	116,921	+61.594%
2025-06-13	1.39000	1.40000	1.370000	1.38000	-0.719%	52,647	+61.594%
2025-06-12	1.42000	1.43980	1.390000	1.39000	-0.714%	125,565	+60.432%
2025-06-11	1.43000	1.44500	1.392000	1.40000	-4.110%	81,161	+59.286%
2025-06-10	1.46000	1.50500	1.450000	1.46000	-0.680%	106,001	+52.740%
2025-06-09	1.41000	1.48000	1.410000	1.47000	+3.521%	122,509	+51.701%
2025-06-06	1.45060	1.48500	1.410000	1.42000	-2.069%	68,117	+57.042%
2025-06-05	1.42000	1.52000	1.410000	1.45000	+4.317%	256,714	+53.793%
2025-06-04	1.38200	1.41000	1.365000	1.39000	+3.500%	133,700	+60.432%
2025-06-03	1.40000	1.42000	1.340000	1.34300	-4.752%	105,349	+66.046%
2025-06-02	1.35100	1.46000	1.320000	1.41000	+1.805%	682,568	+58.156%
2025-05-30	1.39200	1.43000	1.325000	1.38500	-1.071%	445,883	+61.011%
2025-05-29	1.41980	1.49000	1.390000	1.40000	-0.709%	154,266	+59.286%
2025-05-28	1.36000	1.41000	1.360000	1.41000	+3.676%	265,614	+58.156%
2025-05-27	1.27000	1.39500	1.270000	1.36000	+7.087%	127,336	+63.971%
2025-05-23	1.33000	1.36500	1.250000	1.27000	-4.511%	110,717	+75.591%
2025-05-22	1.24000	1.40000	1.240000	1.33000	+5.556%	207,329	+67.669%
2025-05-21	1.30000	1.32000	1.260000	1.26000	-1.563%	91,721	+76.984%
2025-05-20	1.30000	1.35000	1.270000	1.28000	+1.587%	235,579	+74.219%
2025-05-19	1.29000	1.30000	1.250000	1.26000	-3.077%	143,929	+76.984%
2025-05-16	1.31000	1.35000	1.290000	1.30000	+1.563%	123,885	+71.538%
2025-05-15	1.31000	1.32000	1.280000	1.28000	-3.030%	113,910	+74.219%
2025-05-14	1.41000	1.41000	1.320000	1.32000	-2.222%	69,274	+68.939%
2025-05-13	1.35000	1.39000	1.350000	1.35000	0.000%	217,047	+65.185%
2025-05-12	1.39000	1.44000	1.340000	1.35000	+0.746%	138,044	+65.185%
2025-05-09	1.45000	1.45000	1.320000	1.34000	-2.190%	98,821	+66.418%
2025-05-08	1.40000	1.42000	1.360000	1.37000	-0.725%	71,683	+62.774%
2025-05-07	1.45000	1.45000	1.370000	1.38000	-4.167%	65,909	+61.594%
2025-05-06	1.38000	1.45000	1.380000	1.44000	+0.982%	51,737	+54.861%
2025-05-05	1.31000	1.46000	1.310000	1.42600	+3.333%	88,744	+56.381%
2025-05-02	1.36000	1.46000	1.340000	1.38000	0.000%	83,569	+61.594%
2025-05-01	1.36000	1.44000	1.360000	1.38000	+1.471%	62,663	+61.594%
2025-04-30	1.32000	1.38000	1.300000	1.36000	0.000%	75,033	+63.971%
2025-04-29	1.30000	1.38000	1.280000	1.36000	+4.615%	109,798	+63.971%
2025-04-28	1.31000	1.34000	1.280000	1.30000	-0.763%	82,312	+71.538%
2025-04-25	1.35000	1.40400	1.250000	1.31000	-5.755%	108,456	+70.229%
2025-04-24	1.38000	1.46000	1.340000	1.39000	0.000%	142,578	+60.432%
2025-04-23	1.34000	1.42120	1.340000	1.39000	+8.594%	174,940	+60.432%
2025-04-22	1.25000	1.34000	1.250000	1.28000	+1.587%	233,950	+74.219%
2025-04-21	1.33000	1.41000	1.220200	1.26000	-8.029%	193,312	+76.984%
2025-04-17	1.41000	1.43000	1.355000	1.37000	+0.735%	72,879	+62.774%
2025-04-16	1.38000	1.48450	1.339900	1.36000	-3.546%	125,994	+63.971%
2025-04-15	1.46000	1.50000	1.410000	1.41000	-6.623%	99,995	+58.156%
2025-04-14	1.50000	1.56000	1.460000	1.51000	+2.721%	108,406	+47.682%
2025-04-11	1.55000	1.55000	1.470000	1.47000	-2.000%	106,677	+51.701%
2025-04-10	1.40000	1.55000	1.400000	1.50000	+2.740%	150,388	+48.667%
2025-04-09	1.39000	1.52000	1.340000	1.46000	+7.353%	171,682	+52.740%
2025-04-08	1.32000	1.44300	1.320000	1.36000	-0.730%	201,997	+63.971%
2025-04-07	1.31000	1.52000	1.310000	1.37000	-4.861%	158,529	+62.774%
2025-04-04	1.45000	1.50000	1.350000	1.44000	-4.000%	193,855	+54.861%
2025-04-03	1.50000	1.56990	1.450000	1.50000	-1.316%	163,184	+48.667%
2025-04-02	1.60000	1.68000	1.510000	1.52000	-2.564%	180,170	+46.711%
2025-04-01	1.60000	1.72000	1.300000	1.56000	0.000%	443,974	+42.949%
2025-03-31	1.78000	1.80000	1.560000	1.56000	-13.333%	319,360	+42.949%
2025-03-28	1.75000	1.80000	1.730000	1.80000	+4.651%	205,339	+23.889%
2025-03-27	1.88000	1.88000	1.689800	1.72000	-8.511%	254,565	+29.651%
2025-03-26	1.93000	2.06000	1.850000	1.88000	-3.093%	288,596	+18.617%
2025-03-25	2.24000	2.33000	1.880000	1.94000	-18.487%	573,326	+14.948%
2025-03-24	1.88000	2.38000	1.880000	2.38000	+26.596%	860,474	-6.303%
2025-03-21	1.89000	1.96000	1.880000	1.88000	-2.591%	174,040	+18.617%
2025-03-20	2.01000	2.04500	1.900000	1.93000	-1.531%	180,737	+15.544%
2025-03-19	1.99000	2.16000	1.930000	1.96000	-1.508%	182,548	+13.776%
2025-03-18	2.26000	2.26000	1.900000	1.99000	-2.927%	292,552	+12.060%
2025-03-17	1.94000	2.21000	1.900800	2.05000	+9.043%	360,961	+8.780%
2025-03-14	2.03000	2.10000	1.870000	1.88000	-1.053%	288,656	+18.617%
2025-03-13	2.17000	2.33000	1.900000	1.90000	-12.037%	610,516	+17.368%
2025-03-12	1.87000	2.21890	1.866200	2.16000	+18.033%	882,859	+3.241%
2025-03-11	1.54000	1.87800	1.530000	1.83000	+14.375%	423,675	+21.858%
2025-03-10	1.53000	1.66360	1.530000	1.60000	+3.896%	118,596	+39.375%
2025-03-07	1.61000	1.66950	1.540000	1.54000	-3.145%	75,863	+44.805%
2025-03-06	1.58000	1.70000	1.570000	1.59000	-5.357%	111,978	+40.252%
2025-03-05	1.52000	1.68000	1.490000	1.68000	+7.013%	87,734	+32.738%
2025-03-04	1.55000	1.56990	1.470000	1.56990	-1.264%	84,540	+42.047%
2025-03-03	1.52000	1.64000	1.520000	1.59000	+1.923%	86,923	+40.252%
2025-02-28	1.64000	1.64000	1.550100	1.56000	-3.704%	86,652	+42.949%
2025-02-27	1.46000	1.64000	1.460000	1.62000	+6.579%	55,421	+37.654%
2025-02-26	1.50000	1.67610	1.450000	1.52000	+0.662%	187,419	+46.711%
2025-02-25	1.54000	1.56500	1.480100	1.51000	-1.948%	94,918	+47.682%
2025-02-24	1.60000	1.60000	1.540000	1.54000	-4.348%	34,011	+44.805%
2025-02-21	1.60000	1.71510	1.580000	1.61000	+1.899%	68,549	+38.509%
2025-02-20	1.59000	1.78000	1.570000	1.58000	-4.819%	125,416	+41.139%
2025-02-19	1.75000	1.77000	1.610100	1.66000	-4.046%	143,250	+34.337%
2025-02-18	1.55000	1.78000	1.520000	1.73000	+13.816%	163,478	+28.902%
2025-02-14	1.52000	1.55000	1.500000	1.52000	0.000%	101,220	+46.711%
2025-02-13	1.37000	1.54000	1.370000	1.52000	+3.754%	99,347	+46.711%
2025-02-12	1.35000	1.50000	1.310000	1.46500	+9.328%	169,594	+52.218%
2025-02-11	1.35000	1.35000	1.260000	1.34000	-1.471%	133,713	+66.418%
2025-02-10	1.34000	1.39000	1.330000	1.36000	0.000%	51,346	+63.971%
2025-02-07	1.38000	1.39000	1.325000	1.36000	+2.256%	47,421	+63.971%
2025-02-06	1.34000	1.40000	1.320000	1.33000	-1.481%	53,032	+67.669%
2025-02-05	1.35000	1.38000	1.350000	1.35000	-2.174%	46,027	+65.185%
2025-02-04	1.35000	1.42280	1.350000	1.38000	+1.471%	63,696	+61.594%
2025-02-03	1.30000	1.39000	1.300000	1.36000	+4.615%	76,178	+63.971%
2025-01-31	1.43000	1.44000	1.280000	1.30000	-7.801%	204,935	+71.538%
2025-01-30	1.46000	1.48000	1.400000	1.41000	-4.082%	84,579	+58.156%
2025-01-29	1.42000	1.47000	1.410100	1.47000	+0.685%	57,919	+51.701%
2025-01-28	1.36000	1.46000	1.360000	1.46000	+1.389%	63,002	+52.740%
2025-01-27	1.47000	1.47490	1.340000	1.44000	-0.208%	79,305	+54.861%
2025-01-24	1.47200	1.49000	1.380000	1.44300	-3.154%	80,515	+54.539%
2025-01-23	1.49000	1.51000	1.480000	1.49000	-0.667%	36,720	+49.664%
2025-01-22	1.35000	1.52000	1.350000	1.50000	+11.940%	281,692	+48.667%
2025-01-21	1.40000	1.49000	1.293200	1.34000	-4.286%	125,058	+66.418%
2025-01-17	1.48000	1.50500	1.400000	1.40000	-2.575%	123,321	+59.286%
2025-01-16	1.27000	1.45000	1.260000	1.43700	+16.829%	175,343	+55.184%
2025-01-15	1.35080	1.40000	1.210100	1.23000	-6.818%	136,455	+81.301%
2025-01-14	1.36000	1.47000	1.260000	1.32000	-2.222%	147,075	+68.939%
2025-01-13	1.45000	1.47010	1.320000	1.35000	-9.396%	157,096	+65.185%
2025-01-10	1.50000	1.52000	1.450000	1.49000	+0.676%	99,750	+49.664%
2025-01-08	1.50000	1.53000	1.430000	1.48000	-2.632%	119,169	+50.676%
2025-01-07	1.48000	1.53000	1.410000	1.52000	+1.333%	131,847	+46.711%
2025-01-06	1.42000	1.50860	1.420000	1.50000	+4.167%	145,619	+48.667%
2025-01-03	1.49450	1.49450	1.410000	1.44000	-5.882%	79,192	+54.861%
2025-01-02	1.49000	1.58980	1.410000	1.53000	+4.795%	130,237	+45.752%
2024-12-31	1.45000	1.49280	1.410000	1.46000	+0.690%	85,354	+52.740%
2024-12-30	1.35000	1.45000	1.350000	1.45000	+5.839%	112,452	+53.793%
2024-12-27	1.46000	1.51000	1.350000	1.37000	-6.164%	216,205	+62.774%
2024-12-26	1.52000	1.52000	1.390000	1.46000	-1.351%	223,750	+52.740%
2024-12-24	1.43000	1.49000	1.360000	1.48000	+5.714%	79,187	+50.676%
2024-12-23	1.39000	1.49000	1.300000	1.40000	-0.709%	157,783	+59.286%
2024-12-20	1.40630	1.54000	1.400000	1.41000	-2.759%	174,677	+58.156%
2024-12-19	1.46000	1.52000	1.450000	1.45000	-1.361%	158,128	+53.793%
2024-12-18	1.49000	1.54500	1.410000	1.47000	-2.000%	179,945	+51.701%
2024-12-17	1.46000	1.53000	1.440000	1.50000	+3.448%	125,527	+48.667%
2024-12-16	1.55000	1.61000	1.450000	1.45000	-7.230%	161,505	+53.793%
2024-12-13	1.56000	1.62000	1.530000	1.56300	-1.076%	119,745	+42.674%
2024-12-12	1.50000	1.62000	1.500000	1.58000	+0.637%	133,412	+41.139%
2024-12-11	1.52000	1.63000	1.520000	1.57000	+0.641%	140,141	+42.038%
2024-12-10	1.58000	1.58000	1.520000	1.56000	-0.637%	117,849	+42.949%
2024-12-09	1.69000	1.69000	1.540000	1.57000	+3.974%	142,177	+42.038%
2024-12-06	1.50000	1.60000	1.490000	1.51000	-0.658%	126,628	+47.682%
2024-12-05	1.45000	1.60000	1.450000	1.52000	+4.828%	236,531	+46.711%
2024-12-04	1.46000	1.55000	1.450000	1.45000	-9.375%	702,400	+53.793%
2024-12-03	1.51000	1.64000	1.450000	1.60000	+0.629%	703,786	+39.375%
2024-12-02	1.61000	1.68000	1.500000	1.59000	-4.790%	638,762	+40.252%
2024-11-29	1.81000	1.83000	1.600000	1.67000	-7.222%	615,937	+33.533%
2024-11-27	1.46000	1.80000	1.460000	1.80000	+20.000%	658,190	+23.889%
2024-11-26	1.37000	1.53100	1.370000	1.50000	+7.914%	764,736	+48.667%
2024-11-25	1.52000	1.58000	1.390000	1.39000	-6.081%	617,290	+60.432%
2024-11-22	1.51000	1.53000	1.470000	1.48000	-3.268%	52,928	+50.676%
2024-11-21	1.45200	1.54000	1.452000	1.53000	+6.250%	156,848	+45.752%
2024-11-20	1.41000	1.53000	1.410000	1.44000	-5.882%	159,398	+54.861%
2024-11-19	1.42000	1.53000	1.420000	1.53000	+4.082%	74,806	+45.752%
2024-11-18	1.49000	1.56460	1.380000	1.47000	-1.342%	95,252	+51.701%
2024-11-15	1.48000	1.55990	1.480000	1.49000	-1.325%	112,487	+49.664%
2024-11-14	1.48000	1.55000	1.480000	1.51000	+2.027%	68,216	+47.682%
2024-11-13	1.40000	1.58000	1.400000	1.48000	+5.714%	227,633	+50.676%
2024-11-12	1.45000	1.45000	1.390000	1.40000	-2.778%	77,760	+59.286%
2024-11-11	1.35000	1.49500	1.350000	1.44000	+6.667%	141,985	+54.861%
2024-11-08	1.39000	1.39000	1.340000	1.35000	-3.571%	70,924	+65.185%
2024-11-07	1.33000	1.40000	1.330000	1.40000	+2.941%	157,320	+59.286%
2024-11-06	1.30000	1.38570	1.300000	1.36000	+1.493%	147,636	+63.971%
2024-11-05	1.37000	1.42250	1.270000	1.34000	-0.741%	313,016	+66.418%
2024-11-04	1.39000	1.39000	1.330000	1.35000	0.000%	103,751	+65.185%
2024-11-01	1.29000	1.37000	1.280000	1.35000	+4.651%	88,988	+65.185%
2024-10-31	1.35000	1.40000	1.270000	1.29000	-5.839%	111,406	+72.868%
2024-10-30	1.35000	1.45200	1.340100	1.37000	-0.364%	110,864	+62.774%
2024-10-29	1.33000	1.39000	1.330000	1.37500	+1.852%	130,916	+62.182%
2024-10-28	1.29000	1.36000	1.290000	1.35000	+2.273%	104,268	+65.185%
2024-10-25	1.27000	1.35000	1.270000	1.32000	+2.326%	120,403	+68.939%
2024-10-24	1.32010	1.32010	1.260000	1.29000	+0.389%	171,450	+72.868%
2024-10-23	1.42000	1.42000	1.220000	1.28500	-7.554%	188,661	+73.541%
2024-10-22	1.31000	1.41000	1.310000	1.39000	+2.198%	131,533	+60.432%
2024-10-21	1.31000	1.39000	1.300000	1.36010	+3.038%	122,741	+63.959%
2024-10-18	1.39000	1.39000	1.300000	1.32000	-0.752%	144,602	+68.939%
2024-10-17	1.28000	1.41000	1.280000	1.33000	+2.308%	108,361	+67.669%
2024-10-16	1.25000	1.33500	1.250000	1.30000	+0.526%	95,325	+71.538%
2024-10-15	1.49790	1.62300	1.230000	1.29320	-13.787%	224,591	+72.440%
2024-10-14	1.63000	1.63000	1.470000	1.50000	-7.975%	169,200	+48.667%
2024-10-11	1.54000	1.64990	1.540000	1.63000	+1.875%	94,280	+36.810%
2024-10-10	1.71000	1.71000	1.520000	1.60000	-4.192%	124,488	+39.375%
2024-10-09	1.54000	1.71900	1.505000	1.67000	+7.051%	178,760	+33.533%
2024-10-08	1.58000	1.72000	1.520000	1.56000	-5.455%	135,353	+42.949%
2024-10-07	1.79000	1.79000	1.592900	1.65000	-6.250%	218,640	+35.152%
2024-10-04	1.79000	1.79000	1.645000	1.76000	+1.149%	253,627	+26.705%
2024-10-03	1.67000	1.75000	1.550000	1.74000	+6.098%	285,045	+28.161%
2024-10-02	1.87000	1.94000	1.500000	1.64000	-9.890%	428,351	+35.976%
2024-10-01	1.54000	1.85000	1.470200	1.82000	+17.419%	501,296	+22.527%
2024-09-30	1.54000	1.61500	1.520000	1.55000	+2.649%	157,953	+43.871%
2024-09-27	1.54000	1.58500	1.500000	1.51000	+2.027%	356,810	+47.682%
2024-09-26	1.58000	1.59900	1.440000	1.48000	-5.128%	82,989	+50.676%
2024-09-25	1.42000	1.67990	1.420000	1.56000	+6.849%	175,547	+42.949%
2024-09-24	1.40000	1.48000	1.370000	1.46000	+8.148%	209,053	+52.740%
2024-09-23	1.38000	1.45320	1.340000	1.35000	-3.571%	153,659	+65.185%
2024-09-20	1.32000	1.43000	1.320000	1.40000	+0.719%	165,069	+59.286%
2024-09-19	1.42000	1.46000	1.370000	1.39000	-3.472%	211,409	+60.432%
2024-09-18	1.46000	1.46000	1.360000	1.44000	+4.348%	111,963	+54.861%
2024-09-17	1.45000	1.47000	1.340000	1.38000	-1.429%	160,055	+61.594%
2024-09-16	1.35000	1.49000	1.330000	1.40000	+1.818%	158,452	+59.286%
2024-09-13	1.30000	1.50000	1.280200	1.37500	+3.151%	183,298	+62.182%
2024-09-12	1.34000	1.41000	1.280000	1.33300	+0.985%	221,872	+67.292%
2024-09-11	1.19000	1.33000	1.190000	1.32000	+9.091%	208,020	+68.939%
2024-09-10	1.31000	1.32900	1.180300	1.21000	-10.370%	152,723	+84.298%
2024-09-09	1.32000	1.42000	1.320000	1.35000	-4.255%	152,033	+65.185%
2024-09-06	1.50000	1.50000	1.350100	1.41000	-6.000%	138,205	+58.156%
2024-09-05	1.54000	1.55000	1.410000	1.50000	0.000%	221,965	+48.667%
2024-09-04	1.43000	1.55000	1.380000	1.50000	0.000%	161,680	+48.667%
2024-09-03	1.35000	1.60000	1.350000	1.50000	-1.316%	225,001	+48.667%
2024-08-30	1.41000	1.56000	1.410000	1.52000	+7.801%	218,015	+46.711%
2024-08-29	1.53000	1.56120	1.130000	1.41000	-8.442%	272,504	+58.156%
2024-08-28	1.85000	1.88000	1.530000	1.54000	-17.647%	317,012	+44.805%
2024-08-27	1.82000	1.91000	1.710000	1.87000	+2.186%	573,152	+19.251%
2024-08-26	1.80000	1.85000	1.500000	1.83000	+3.977%	463,167	+21.858%
2024-08-23	1.57000	1.76000	1.570000	1.76000	+13.548%	675,587	+26.705%
2024-08-22	1.50000	1.65000	1.500000	1.55000	+3.333%	673,830	+43.871%
2024-08-21	1.46000	1.58000	1.420000	1.50000	+4.167%	333,981	+48.667%
2024-08-20	1.47000	1.50000	1.440000	1.44000	-2.703%	346,546	+54.861%
2024-08-19	1.47000	1.52000	1.450000	1.48000	+3.497%	352,994	+50.676%
2024-08-16	1.31000	1.44000	1.310000	1.43000	+8.333%	288,951	+55.944%
2024-08-15	1.19000	1.34000	1.190000	1.32000	+11.864%	208,719	+68.939%
2024-08-14	1.12000	1.19000	1.120000	1.18000	+7.273%	198,188	+88.983%
2024-08-13	1.09000	1.14000	1.070000	1.10000	+0.927%	212,526	+102.727%
2024-08-12	1.05000	1.10000	1.040000	1.08990	+3.800%	209,238	+104.606%
2024-08-09	1.06000	1.09000	1.028600	1.05000	-0.943%	624,027	+112.381%
2024-08-08	1.06000	1.07000	1.030000	1.06000	0.000%	84,084	+110.377%
2024-08-07	1.01980	1.08860	0.990000	1.06000	+4.433%	148,356	+110.377%
2024-08-06	1.01000	1.03000	0.980000	1.01500	-0.490%	362,911	+119.704%
2024-08-05	1.02000	1.03000	0.945100	1.02000	-1.923%	524,745	+118.627%
2024-08-02	1.00000	1.04000	0.990000	1.04000	+1.961%	100,228	+114.423%
2024-08-01	0.96020	1.05000	0.955000	1.02000	+4.615%	1,097,453	+118.627%
2024-07-31	0.97000	0.98000	0.955080	0.97500	+1.036%	263,688	+128.718%
2024-07-30	0.93280	0.96800	0.918100	0.96500	+1.590%	350,921	+131.088%
2024-07-29	0.89900	0.95000	0.880000	0.94990	+7.943%	529,342	+134.762%
2024-07-26	0.88000	0.90000	0.875000	0.88000	+1.149%	65,000	+153.409%
2024-07-25	0.87300	0.91000	0.860000	0.87000	+1.163%	111,050	+156.322%
2024-07-24	0.89000	0.89000	0.860000	0.86000	-2.273%	117,932	+159.302%
2024-07-23	0.89900	0.90000	0.859700	0.88000	-1.124%	51,426	+153.409%
2024-07-22	0.89000	0.93000	0.860200	0.89000	-2.144%	120,742	+150.562%
2024-07-19	0.93000	0.94000	0.909500	0.90950	-2.215%	240,993	+145.190%
2024-07-18	0.94880	0.94880	0.920000	0.93010	-1.971%	199,192	+139.759%
2024-07-17	0.86850	0.94990	0.868500	0.94880	+10.261%	525,299	+135.034%
2024-07-16	0.83200	0.86050	0.825000	0.86050	+3.550%	236,472	+159.152%
2024-07-15	0.83800	0.85010	0.830000	0.83100	-2.339%	81,706	+168.351%
2024-07-12	0.90000	0.90010	0.841000	0.85090	-2.476%	318,343	+162.075%
2024-07-11	0.87000	0.90000	0.860000	0.87250	-2.514%	62,997	+155.587%
2024-07-10	0.90000	0.90495	0.895000	0.89500	0.000%	109,068	+149.162%
2024-07-09	0.90000	0.91000	0.895000	0.89500	-1.160%	114,075	+149.162%
2024-07-08	0.92990	0.92990	0.901000	0.90550	-0.549%	169,984	+146.273%
2024-07-05	0.91050	0.94500	0.910000	0.91050	-1.896%	160,163	+144.920%
2024-07-03	0.95000	0.95030	0.928000	0.92810	-1.266%	143,559	+140.276%
2024-07-02	0.93010	0.95010	0.930000	0.94000	+1.043%	215,185	+137.234%
2024-07-01	0.90110	0.94700	0.901100	0.93030	-0.097%	154,065	+139.708%
2024-06-28	0.90010	0.95000	0.900000	0.93120	+1.217%	498,515	+139.476%
2024-06-27	0.92000	0.92010	0.891800	0.92000	-0.109%	151,589	+142.391%
2024-06-26	0.92125	0.93860	0.890100	0.92100	+0.932%	229,290	+142.128%
2024-06-25	0.92000	0.92000	0.890500	0.91250	+1.389%	143,887	+144.384%

.dark-mode .MgpTrN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MgpTrN{ color: #333333; background-color: white; border: 2px solid #333333; }VIOTViomi Technology Co., Ltdstock NASDAQ ADR

VIOT
Viomi Technology Co., Ltd
stock NASDAQ ADR