Dark

VIOT
Viomi Technology Co., Ltd
stock NASDAQ ADR

At Close

May 27, 2026 3:59:30 PM EDT

0.9388USD-0.244%(-0.0023)566,881

0.8000Bid 1.07Ask 0.2700Spread

Pre-market

May 27, 2026 9:20:30 AM EDT

0.9401USD-0.106%(-0.0010)100

After-hours

May 27, 2026 4:00:30 PM EDT

0.9405USD+0.181%(+0.0017)751

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-27	0.9400	0.9900	0.92000	0.9388	-0.244%	566,881	0.000%
2026-05-26	0.8900	0.9800	0.88990	0.9411	+4.451%	214,335	-0.244%
2026-05-22	0.9300	0.9300	0.87140	0.9010	-5.307%	275,090	+4.195%
2026-05-21	0.9600	0.9730	0.95020	0.9515	-2.159%	121,928	-1.335%
2026-05-20	0.9501	0.9878	0.94740	0.9725	+2.014%	72,007	-3.465%
2026-05-19	0.9500	0.9798	0.93420	0.9533	+0.158%	147,284	-1.521%
2026-05-18	0.9900	1.0000	0.95100	0.9518	-3.085%	234,037	-1.366%
2026-05-15	0.9700	1.0000	0.96430	0.9821	+1.133%	105,072	-4.409%
2026-05-14	0.9698	0.9938	0.95300	0.9711	-0.298%	125,269	-3.326%
2026-05-13	0.9726	1.0100	0.96450	0.9740	+0.134%	151,337	-3.614%
2026-05-12	0.9999	0.9999	0.96340	0.9727	-0.338%	165,203	-3.485%
2026-05-11	0.9721	1.0200	0.97120	0.9760	-1.653%	201,416	-3.811%
2026-05-08	0.9921	1.0100	0.99000	0.9924	+0.020%	206,093	-5.401%
2026-05-07	1.0200	1.0400	0.99050	0.9922	-0.611%	184,460	-5.382%
2026-05-06	1.0500	1.0500	0.99470	0.9983	-0.170%	148,142	-5.960%
2026-05-05	1.0000	1.0050	0.98390	1.0000	+0.060%	139,165	-6.120%
2026-05-04	0.9817	1.0100	0.97170	0.9994	+2.251%	201,656	-6.064%
2026-05-01	0.9881	0.9881	0.95210	0.9774	+0.164%	60,280	-3.949%
2026-04-30	0.9609	1.0150	0.94000	0.9758	+0.598%	120,379	-3.792%
2026-04-29	0.9600	1.0100	0.94505	0.9700	-1.020%	158,446	-3.216%
2026-04-28	1.0200	1.0200	0.96060	0.9800	-2.000%	365,610	-4.204%
2026-04-27	0.9800	1.0100	0.98000	1.0000	0.000%	95,917	-6.120%
2026-04-24	1.0200	1.0200	0.99710	1.0000	+2.533%	146,095	-6.120%
2026-04-23	1.0200	1.0200	0.97520	0.9753	-4.382%	148,133	-3.742%
2026-04-22	1.0600	1.0600	0.99000	1.0200	-4.225%	443,538	-7.961%
2026-04-21	1.1300	1.1300	1.04500	1.0650	-4.054%	263,808	-11.850%
2026-04-20	1.1200	1.1200	1.08000	1.1100	0.000%	229,758	-15.423%
2026-04-17	1.1100	1.1250	1.07500	1.1100	+4.717%	311,365	-15.423%
2026-04-16	1.1100	1.1400	1.06000	1.0600	-4.505%	235,937	-11.434%
2026-04-15	1.1200	1.1350	1.07000	1.1100	-1.770%	126,359	-15.423%
2026-04-14	1.0900	1.1350	1.07000	1.1300	+5.607%	166,972	-16.920%
2026-04-13	0.9882	1.1000	0.98820	1.0700	+9.150%	159,173	-12.262%
2026-04-10	0.9450	1.0400	0.94500	0.9803	+3.157%	287,328	-4.233%
2026-04-09	0.9911	1.0200	0.92100	0.9503	-4.875%	282,066	-1.210%
2026-04-08	1.0100	1.1200	0.99900	0.9990	-0.100%	144,061	-6.026%
2026-04-07	1.0400	1.0600	1.00000	1.0000	-2.913%	77,530	-6.120%
2026-04-06	1.0600	1.1200	1.02000	1.0300	-4.630%	87,767	-8.854%
2026-04-02	1.1200	1.1600	1.08000	1.0800	-4.425%	286,079	-13.074%
2026-04-01	1.1000	1.1500	1.10000	1.1300	+1.802%	142,056	-16.920%
2026-03-31	1.0500	1.1300	1.05000	1.1100	+7.767%	142,025	-15.423%
2026-03-30	1.0800	1.1400	1.03000	1.0300	-3.738%	285,682	-8.854%
2026-03-27	1.0500	1.1400	1.05000	1.0700	-0.926%	218,674	-12.262%
2026-03-26	1.2100	1.2200	1.04500	1.0800	-12.195%	407,420	-13.074%
2026-03-25	1.1700	1.2900	1.11000	1.2300	-9.559%	1,325,896	-23.675%
2026-03-24	1.3700	1.3900	1.33500	1.3600	+1.493%	466,064	-30.971%
2026-03-23	1.3000	1.3700	1.29500	1.3400	+4.688%	372,229	-29.940%
2026-03-20	1.3300	1.3700	1.25000	1.2800	-3.030%	559,906	-26.656%
2026-03-19	1.3800	1.3900	1.31000	1.3200	-5.036%	352,804	-28.879%
2026-03-18	1.4700	1.4700	1.39000	1.3900	-3.472%	244,763	-32.460%
2026-03-17	1.5200	1.5450	1.44000	1.4400	-2.703%	185,858	-34.806%
2026-03-16	1.4000	1.5200	1.40000	1.4800	+5.714%	415,533	-36.568%
2026-03-13	1.4300	1.4400	1.38500	1.4000	-1.408%	142,149	-32.943%
2026-03-12	1.3500	1.4600	1.32500	1.4200	+5.185%	470,865	-33.887%
2026-03-11	1.3800	1.3800	1.33000	1.3500	0.000%	98,411	-30.459%
2026-03-10	1.3400	1.3950	1.30000	1.3500	+3.053%	201,653	-30.459%
2026-03-09	1.2900	1.3300	1.29000	1.3100	+2.344%	269,217	-28.336%
2026-03-06	1.2900	1.3000	1.27000	1.2800	+0.787%	60,915	-26.656%
2026-03-05	1.3700	1.3800	1.26990	1.2700	-6.618%	300,328	-26.079%
2026-03-04	1.3500	1.3800	1.34000	1.3600	-0.730%	122,134	-30.971%
2026-03-03	1.3700	1.3800	1.26500	1.3700	-2.143%	495,691	-31.474%
2026-03-02	1.2600	1.4350	1.22000	1.4000	+10.236%	845,211	-32.943%
2026-02-27	1.3500	1.3900	1.27000	1.2700	-5.224%	243,194	-26.079%
2026-02-26	1.4200	1.4400	1.34000	1.3400	-4.286%	178,467	-29.940%
2026-02-25	1.4200	1.4400	1.39000	1.4000	-0.709%	217,384	-32.943%
2026-02-24	1.3900	1.4200	1.39000	1.4100	+1.439%	184,814	-33.418%
2026-02-23	1.4000	1.4200	1.38000	1.3900	-1.418%	255,501	-32.460%
2026-02-20	1.3900	1.4600	1.38930	1.4100	+0.714%	411,114	-33.418%
2026-02-19	1.3700	1.4198	1.37000	1.4000	+2.190%	240,672	-32.943%
2026-02-18	1.3800	1.4390	1.37000	1.3700	-0.725%	477,118	-31.474%
2026-02-17	1.3800	1.4000	1.37000	1.3800	+0.730%	313,002	-31.971%
2026-02-13	1.3800	1.3950	1.37000	1.3700	0.000%	249,271	-31.474%
2026-02-12	1.4000	1.4200	1.34500	1.3700	-1.439%	153,733	-31.474%
2026-02-11	1.4400	1.4500	1.38000	1.3900	-1.418%	496,025	-32.460%
2026-02-10	1.4300	1.4800	1.40000	1.4100	-0.704%	314,713	-33.418%
2026-02-09	1.3600	1.4700	1.35820	1.4200	+4.412%	390,381	-33.887%
2026-02-06	1.3320	1.3850	1.32900	1.3600	+2.256%	350,734	-30.971%
2026-02-05	1.3000	1.3550	1.30000	1.3300	-0.746%	124,835	-29.414%
2026-02-04	1.3600	1.3900	1.32000	1.3400	0.000%	203,371	-29.940%
2026-02-03	1.3100	1.4150	1.30000	1.3400	+3.077%	427,487	-29.940%
2026-02-02	1.3600	1.3600	1.30000	1.3000	-2.256%	192,587	-27.785%
2026-01-30	1.3500	1.4100	1.30000	1.3300	-0.746%	369,827	-29.414%
2026-01-29	1.3300	1.3600	1.22000	1.3400	0.000%	512,896	-29.940%
2026-01-28	1.3700	1.3900	1.18000	1.3400	-2.190%	1,273,426	-29.940%
2026-01-27	1.3800	1.3900	1.34000	1.3700	+0.735%	360,961	-31.474%
2026-01-26	1.4000	1.4000	1.36000	1.3600	-2.857%	181,033	-30.971%
2026-01-23	1.4400	1.4500	1.38000	1.4000	-1.408%	179,522	-32.943%
2026-01-22	1.4400	1.4650	1.40500	1.4200	+0.709%	450,413	-33.887%
2026-01-21	1.4600	1.4600	1.35500	1.4100	-3.425%	422,698	-33.418%
2026-01-20	1.4500	1.4900	1.44000	1.4600	0.000%	123,715	-35.699%
2026-01-16	1.5000	1.5400	1.45000	1.4600	-2.667%	131,778	-35.699%
2026-01-15	1.5100	1.5500	1.49000	1.5000	-0.662%	176,675	-37.413%
2026-01-14	1.5300	1.5300	1.47000	1.5100	+0.667%	296,339	-37.828%
2026-01-13	1.5800	1.6299	1.47000	1.5000	-5.063%	330,242	-37.413%
2026-01-12	1.5600	1.6500	1.53500	1.5800	+1.282%	484,002	-40.582%
2026-01-09	1.5900	1.6300	1.53000	1.5600	-1.887%	317,979	-39.821%
2026-01-08	1.5800	1.6550	1.58000	1.5900	0.000%	484,619	-40.956%
2026-01-07	1.7900	1.8400	1.54000	1.5900	-11.173%	1,230,377	-40.956%
2026-01-06	1.8600	1.8700	1.76000	1.7900	-1.648%	368,740	-47.553%
2026-01-05	1.8400	1.9050	1.80000	1.8200	-0.546%	210,424	-48.418%
2026-01-02	1.9200	1.9350	1.83000	1.8300	-0.543%	157,281	-48.699%
2025-12-31	1.9500	1.9600	1.84000	1.8400	-5.641%	167,366	-48.978%
2025-12-30	1.9500	2.0000	1.93000	1.9500	+1.036%	260,360	-51.856%
2025-12-29	1.9000	1.9850	1.90000	1.9300	+0.521%	145,323	-51.358%
2025-12-26	2.0100	2.0100	1.83000	1.9200	-5.882%	561,872	-51.104%
2025-12-24	2.0800	2.0800	1.98000	2.0400	-1.923%	76,474	-53.980%
2025-12-23	2.1100	2.1600	2.07000	2.0800	-3.256%	118,505	-54.865%
2025-12-22	2.0500	2.1900	2.05000	2.1500	+4.878%	192,090	-56.335%
2025-12-19	2.1200	2.1200	2.01000	2.0500	-1.442%	275,345	-54.205%
2025-12-18	2.1400	2.1700	2.07000	2.0800	-1.887%	169,732	-54.865%
2025-12-17	2.1400	2.2271	2.10500	2.1200	-0.935%	154,383	-55.717%
2025-12-16	2.1200	2.2000	2.12000	2.1400	-1.382%	170,284	-56.131%
2025-12-15	2.2200	2.2400	2.09500	2.1700	-2.691%	319,501	-56.737%
2025-12-12	2.3200	2.3400	2.23000	2.2300	-3.879%	215,537	-57.901%
2025-12-11	2.3100	2.3283	2.24500	2.3200	+0.870%	257,549	-59.534%
2025-12-10	2.3300	2.3850	2.29000	2.3000	-1.288%	322,045	-59.183%
2025-12-09	2.3100	2.3800	2.23000	2.3300	-0.851%	236,572	-59.708%
2025-12-08	2.4600	2.4600	2.30000	2.3500	-3.292%	320,339	-60.051%
2025-12-05	2.5400	2.5500	2.43000	2.4300	-2.800%	46,863	-61.366%
2025-12-04	2.4900	2.5400	2.43000	2.5000	+0.806%	91,570	-62.448%
2025-12-03	2.4080	2.5050	2.40720	2.4800	+2.058%	168,390	-62.145%
2025-12-02	2.4300	2.4750	2.40000	2.4300	-2.016%	180,185	-61.366%
2025-12-01	2.5400	2.5500	2.46000	2.4800	-0.402%	227,580	-62.145%
2025-11-28	2.5500	2.5700	2.49000	2.4900	-3.861%	189,683	-62.297%
2025-11-26	2.6300	2.7700	2.56000	2.5900	-4.779%	312,495	-63.753%
2025-11-25	2.7150	2.7500	2.62200	2.7200	+3.422%	559,627	-65.485%
2025-11-24	2.4700	2.6300	2.47000	2.6300	+6.478%	214,309	-64.304%
2025-11-21	2.3500	2.5301	2.35000	2.4700	+4.219%	232,476	-61.992%
2025-11-20	2.4200	2.4700	2.36000	2.3700	-2.066%	263,667	-60.388%
2025-11-19	2.5100	2.5500	2.33000	2.4200	-5.098%	500,265	-61.207%
2025-11-18	2.5200	2.5600	2.45500	2.5500	-0.391%	408,386	-63.184%
2025-11-17	2.6200	2.6200	2.50110	2.5600	-1.538%	185,522	-63.328%
2025-11-14	2.4500	2.6174	2.45000	2.6000	+1.563%	310,172	-63.892%
2025-11-13	2.6200	2.7100	2.54000	2.5600	-3.396%	293,815	-63.328%
2025-11-12	2.8300	2.8500	2.60000	2.6500	-6.690%	548,724	-64.574%
2025-11-11	2.8500	2.9100	2.83000	2.8400	+0.353%	158,729	-66.944%
2025-11-10	3.1600	3.2700	2.72000	2.8300	-6.601%	1,349,339	-66.827%
2025-11-07	2.9700	3.1300	2.89000	3.0300	+2.365%	311,270	-69.017%
2025-11-06	3.0900	3.0900	2.95000	2.9600	-4.207%	274,433	-68.284%
2025-11-05	2.9000	3.1300	2.90000	3.0900	+5.461%	178,559	-69.618%
2025-11-04	2.9700	3.0800	2.87000	2.9300	+0.342%	185,004	-67.959%
2025-11-03	3.1300	3.2000	2.92000	2.9200	-6.709%	200,205	-67.849%
2025-10-31	3.0200	3.2000	2.94000	3.1300	+5.387%	206,744	-70.006%
2025-10-30	3.0900	3.1200	2.97000	2.9700	-3.571%	209,322	-68.391%
2025-10-29	2.9600	3.1300	2.91000	3.0800	+8.834%	306,024	-69.519%
2025-10-28	3.0800	3.0900	2.80000	2.8300	-9.295%	845,618	-66.827%
2025-10-27	3.5000	3.5300	3.05200	3.1200	-7.692%	887,921	-69.910%
2025-10-24	3.2100	3.6100	3.15000	3.3800	+20.714%	9,984,318	-72.225%
2025-10-23	2.7400	2.8491	2.74000	2.8000	0.000%	55,913	-66.471%
2025-10-22	2.7200	2.8300	2.71000	2.8000	0.000%	64,725	-66.471%
2025-10-21	2.7900	2.8500	2.70000	2.8000	+0.719%	194,385	-66.471%
2025-10-20	2.4700	2.7800	2.45010	2.7800	+11.647%	310,647	-66.230%
2025-10-17	2.6900	2.8200	2.45000	2.4900	-8.118%	674,244	-62.297%
2025-10-16	2.9700	2.9900	2.69000	2.7100	-8.446%	440,008	-65.358%
2025-10-15	3.1500	3.1700	2.92000	2.9600	-3.583%	286,239	-68.284%
2025-10-14	3.0300	3.0900	2.95280	3.0700	+0.987%	202,566	-69.420%
2025-10-13	3.0900	3.0900	2.91000	3.0400	+3.754%	262,680	-69.118%
2025-10-10	3.1100	3.2200	2.90000	2.9300	-5.788%	655,159	-67.959%
2025-10-09	3.2300	3.2300	3.09000	3.1100	-1.582%	209,920	-69.814%
2025-10-08	3.3100	3.3700	3.14000	3.1600	-5.389%	287,248	-70.291%
2025-10-07	3.3200	3.4400	3.29000	3.3400	-0.890%	122,672	-71.892%
2025-10-06	3.4500	3.4500	3.31000	3.3700	-2.882%	274,279	-72.142%
2025-10-03	3.2100	3.4800	3.15000	3.4700	+9.810%	369,019	-72.945%
2025-10-02	3.2800	3.4100	3.15000	3.1600	-3.364%	238,162	-70.291%
2025-10-01	3.3400	3.3400	3.17000	3.2700	-2.096%	370,456	-71.291%
2025-09-30	3.3600	3.4600	3.20000	3.3400	-0.299%	424,098	-71.892%
2025-09-29	3.4400	3.5400	3.30000	3.3500	-2.899%	426,709	-71.976%
2025-09-26	3.4000	3.4600	3.33000	3.4500	+1.471%	128,273	-72.788%
2025-09-25	3.5400	3.5400	3.36000	3.4000	-3.683%	216,958	-72.388%
2025-09-24	3.5000	3.5900	3.40500	3.5300	+2.915%	180,921	-73.405%
2025-09-23	3.4000	3.6800	3.39000	3.4300	-1.719%	584,588	-72.630%
2025-09-22	3.3000	3.4900	3.20010	3.4900	+5.758%	570,073	-73.100%
2025-09-19	3.3700	3.4000	3.25000	3.3000	-2.077%	384,498	-71.552%
2025-09-18	3.4000	3.4200	3.32530	3.3700	-0.296%	117,663	-72.142%
2025-09-17	3.5100	3.5100	3.31000	3.3800	+0.297%	237,463	-72.225%
2025-09-16	3.5200	3.5200	3.33000	3.3700	-1.462%	117,037	-72.142%
2025-09-15	3.5900	3.5900	3.34000	3.4200	-3.390%	447,149	-72.550%
2025-09-12	3.5700	3.6300	3.35000	3.5400	-0.562%	335,682	-73.480%
2025-09-11	3.4400	3.5600	3.27340	3.5600	+7.553%	396,516	-73.629%
2025-09-10	3.3500	3.3500	3.13010	3.3100	-0.898%	381,776	-71.637%
2025-09-09	3.2000	3.3800	3.15000	3.3400	+6.709%	371,144	-71.892%
2025-09-08	3.1600	3.2500	3.10000	3.1300	-3.395%	345,179	-70.006%
2025-09-05	3.1900	3.4000	3.13000	3.2400	+4.180%	324,666	-71.025%
2025-09-04	3.2000	3.2200	3.04000	3.1100	-5.183%	401,979	-69.814%
2025-09-03	3.2600	3.3000	2.95000	3.2800	+0.613%	1,333,516	-71.378%
2025-09-02	3.4800	3.5900	3.25000	3.2600	-6.857%	696,036	-71.202%
2025-08-29	3.4800	3.5600	3.45000	3.5000	0.000%	305,332	-73.177%
2025-08-28	3.4900	3.6200	3.45000	3.5000	+0.865%	433,098	-73.177%
2025-08-27	3.7500	3.7500	3.45000	3.4700	-8.443%	613,701	-72.945%
2025-08-26	3.5800	3.7900	3.56000	3.7900	+5.571%	283,618	-75.230%
2025-08-25	3.6500	3.8600	3.51000	3.5900	-2.180%	741,616	-73.850%
2025-08-22	3.6100	3.6800	3.45000	3.6700	+1.662%	656,911	-74.420%
2025-08-21	3.4100	3.6500	3.33000	3.6100	+9.394%	526,363	-73.994%
2025-08-20	3.2500	3.4200	3.25000	3.3000	-0.302%	742,580	-71.552%
2025-08-19	3.6500	3.7900	3.25000	3.3100	-9.809%	666,233	-71.637%
2025-08-18	3.8200	3.8300	3.52000	3.6700	-3.166%	956,671	-74.420%
2025-08-15	4.3000	4.3300	3.65000	3.7900	+1.609%	3,258,899	-75.230%
2025-08-14	3.7700	3.7700	3.60000	3.7300	-1.583%	501,146	-74.831%
2025-08-13	3.8900	3.8900	3.68000	3.7900	+1.337%	592,320	-75.230%
2025-08-12	3.5000	3.7550	3.46000	3.7400	+8.092%	357,447	-74.898%
2025-08-11	3.6700	3.6700	3.37000	3.4600	-4.683%	621,006	-72.867%
2025-08-08	3.6400	3.6400	3.40000	3.6300	+0.276%	339,708	-74.138%
2025-08-07	3.7000	3.7200	3.52000	3.6200	-2.162%	393,499	-74.066%
2025-08-06	3.7000	3.8480	3.63000	3.7000	-0.538%	544,290	-74.627%
2025-08-05	3.3600	3.7700	3.32000	3.7200	+6.590%	606,602	-74.763%
2025-08-04	3.4200	3.7250	3.35000	3.4900	+7.716%	675,841	-73.100%
2025-08-01	3.1600	3.2800	2.98000	3.2400	+2.208%	266,555	-71.025%
2025-07-31	2.9700	3.2000	2.93000	3.1700	+2.258%	259,974	-70.385%
2025-07-30	3.0600	3.3000	3.06000	3.1000	+3.333%	593,035	-69.716%
2025-07-29	3.0700	3.1700	2.90000	3.0000	-6.250%	1,227,140	-68.707%
2025-07-28	3.1600	3.3000	3.03200	3.2000	-0.312%	490,478	-70.663%
2025-07-25	3.3500	3.4000	3.13000	3.2100	-4.748%	756,817	-70.754%
2025-07-24	3.6400	3.6400	3.10000	3.3700	-6.389%	1,081,453	-72.142%
2025-07-23	3.5900	3.9500	3.42000	3.6000	+3.152%	1,096,945	-73.922%
2025-07-22	3.4000	3.5000	3.19000	3.4900	+2.647%	492,229	-73.100%
2025-07-21	3.5000	3.5020	3.21000	3.4000	+3.030%	810,867	-72.388%
2025-07-18	3.2500	3.5000	3.20000	3.3000	-1.198%	853,704	-71.552%
2025-07-17	3.6000	3.7100	3.11000	3.3400	-4.843%	1,501,126	-71.892%
2025-07-16	3.6600	3.8000	3.39090	3.5100	-4.620%	1,042,849	-73.254%
2025-07-15	3.5000	3.9000	3.31000	3.6800	+11.854%	2,308,151	-74.489%
2025-07-14	2.9700	3.3800	2.93000	3.2900	+13.448%	1,867,571	-71.465%
2025-07-11	3.0100	3.0280	2.65000	2.9000	+0.694%	1,079,540	-67.628%
2025-07-10	2.5400	3.0900	2.46500	2.8800	+23.077%	3,756,923	-67.403%
2025-07-09	2.7300	2.8600	2.26000	2.3400	-14.286%	3,207,587	-59.880%
2025-07-08	3.2500	3.5500	2.56000	2.7300	+3.409%	8,314,274	-65.612%
2025-07-07	1.8500	2.8600	1.84000	2.6400	+59.036%	14,704,768	-64.439%
2025-07-03	1.5400	1.7200	1.54000	1.6600	+11.409%	767,612	-43.446%
2025-07-02	1.3700	1.5500	1.36000	1.4900	+11.194%	688,251	-36.993%
2025-07-01	1.3800	1.4058	1.33000	1.3400	-0.741%	162,215	-29.940%
2025-06-30	1.3100	1.3600	1.25010	1.3500	+2.273%	380,322	-30.459%
2025-06-27	1.3800	1.3978	1.30200	1.3200	-4.348%	139,805	-28.879%
2025-06-26	1.3700	1.4000	1.37000	1.3800	+0.730%	92,461	-31.971%
2025-06-25	1.3700	1.3800	1.37000	1.3700	+1.481%	61,529	-31.474%
2025-06-24	1.3400	1.3800	1.33000	1.3500	0.000%	122,287	-30.459%
2025-06-23	1.3400	1.3901	1.34000	1.3500	0.000%	117,301	-30.459%
2025-06-20	1.3498	1.3880	1.34980	1.3500	+0.746%	84,594	-30.459%
2025-06-18	1.3900	1.3900	1.34000	1.3400	-0.741%	150,557	-29.940%
2025-06-17	1.3800	1.3900	1.35000	1.3500	-2.174%	174,033	-30.459%
2025-06-16	1.3700	1.4300	1.37000	1.3800	0.000%	116,921	-31.971%
2025-06-13	1.3900	1.4000	1.37000	1.3800	-0.719%	52,647	-31.971%
2025-06-12	1.4200	1.4398	1.39000	1.3900	-0.714%	125,565	-32.460%
2025-06-11	1.4300	1.4450	1.39200	1.4000	-4.110%	81,161	-32.943%
2025-06-10	1.4600	1.5050	1.45000	1.4600	-0.680%	106,001	-35.699%
2025-06-09	1.4100	1.4800	1.41000	1.4700	+3.521%	122,509	-36.136%
2025-06-06	1.4506	1.4850	1.41000	1.4200	-2.069%	68,117	-33.887%
2025-06-05	1.4200	1.5200	1.41000	1.4500	+4.317%	256,714	-35.255%
2025-06-04	1.3820	1.4100	1.36500	1.3900	+3.500%	133,700	-32.460%
2025-06-03	1.4000	1.4200	1.34000	1.3430	-4.752%	105,349	-30.097%
2025-06-02	1.3510	1.4600	1.32000	1.4100	+1.805%	682,568	-33.418%
2025-05-30	1.3920	1.4300	1.32500	1.3850	-1.071%	445,883	-32.217%
2025-05-29	1.4198	1.4900	1.39000	1.4000	-0.709%	154,266	-32.943%
2025-05-28	1.3600	1.4100	1.36000	1.4100	+3.676%	265,614	-33.418%
2025-05-27	1.2700	1.3950	1.27000	1.3600	+7.087%	127,336	-30.971%
2025-05-23	1.3300	1.3650	1.25000	1.2700	-4.511%	110,717	-26.079%
2025-05-22	1.2400	1.4000	1.24000	1.3300	+5.556%	207,329	-29.414%
2025-05-21	1.3000	1.3200	1.26000	1.2600	-1.563%	91,721	-25.492%
2025-05-20	1.3000	1.3500	1.27000	1.2800	+1.587%	235,579	-26.656%
2025-05-19	1.2900	1.3000	1.25000	1.2600	-3.077%	143,929	-25.492%
2025-05-16	1.3100	1.3500	1.29000	1.3000	+1.563%	123,885	-27.785%
2025-05-15	1.3100	1.3200	1.28000	1.2800	-3.030%	113,910	-26.656%
2025-05-14	1.4100	1.4100	1.32000	1.3200	-2.222%	69,274	-28.879%
2025-05-13	1.3500	1.3900	1.35000	1.3500	0.000%	217,047	-30.459%
2025-05-12	1.3900	1.4400	1.34000	1.3500	+0.746%	138,044	-30.459%
2025-05-09	1.4500	1.4500	1.32000	1.3400	-2.190%	98,821	-29.940%
2025-05-08	1.4000	1.4200	1.36000	1.3700	-0.725%	71,683	-31.474%
2025-05-07	1.4500	1.4500	1.37000	1.3800	-4.167%	65,909	-31.971%
2025-05-06	1.3800	1.4500	1.38000	1.4400	+0.982%	51,737	-34.806%
2025-05-05	1.3100	1.4600	1.31000	1.4260	+3.333%	88,744	-34.165%
2025-05-02	1.3600	1.4600	1.34000	1.3800	0.000%	83,569	-31.971%
2025-05-01	1.3600	1.4400	1.36000	1.3800	+1.471%	62,663	-31.971%
2025-04-30	1.3200	1.3800	1.30000	1.3600	0.000%	75,033	-30.971%
2025-04-29	1.3000	1.3800	1.28000	1.3600	+4.615%	109,798	-30.971%
2025-04-28	1.3100	1.3400	1.28000	1.3000	-0.763%	82,312	-27.785%
2025-04-25	1.3500	1.4040	1.25000	1.3100	-5.755%	108,456	-28.336%
2025-04-24	1.3800	1.4600	1.34000	1.3900	0.000%	142,578	-32.460%
2025-04-23	1.3400	1.4212	1.34000	1.3900	+8.594%	174,940	-32.460%
2025-04-22	1.2500	1.3400	1.25000	1.2800	+1.587%	233,950	-26.656%
2025-04-21	1.3300	1.4100	1.22020	1.2600	-8.029%	193,312	-25.492%
2025-04-17	1.4100	1.4300	1.35500	1.3700	+0.735%	72,879	-31.474%
2025-04-16	1.3800	1.4845	1.33990	1.3600	-3.546%	125,994	-30.971%
2025-04-15	1.4600	1.5000	1.41000	1.4100	-6.623%	99,995	-33.418%
2025-04-14	1.5000	1.5600	1.46000	1.5100	+2.721%	108,406	-37.828%
2025-04-11	1.5500	1.5500	1.47000	1.4700	-2.000%	106,677	-36.136%
2025-04-10	1.4000	1.5500	1.40000	1.5000	+2.740%	150,388	-37.413%
2025-04-09	1.3900	1.5200	1.34000	1.4600	+7.353%	171,682	-35.699%
2025-04-08	1.3200	1.4430	1.32000	1.3600	-0.730%	201,997	-30.971%
2025-04-07	1.3100	1.5200	1.31000	1.3700	-4.861%	158,529	-31.474%
2025-04-04	1.4500	1.5000	1.35000	1.4400	-4.000%	193,855	-34.806%
2025-04-03	1.5000	1.5699	1.45000	1.5000	-1.316%	163,184	-37.413%
2025-04-02	1.6000	1.6800	1.51000	1.5200	-2.564%	180,170	-38.237%
2025-04-01	1.6000	1.7200	1.30000	1.5600	0.000%	443,974	-39.821%
2025-03-31	1.7800	1.8000	1.56000	1.5600	-13.333%	319,360	-39.821%
2025-03-28	1.7500	1.8000	1.73000	1.8000	+4.651%	205,339	-47.844%
2025-03-27	1.8800	1.8800	1.68980	1.7200	-8.511%	254,565	-45.419%
2025-03-26	1.9300	2.0600	1.85000	1.8800	-3.093%	288,596	-50.064%
2025-03-25	2.2400	2.3300	1.88000	1.9400	-18.487%	573,326	-51.608%
2025-03-24	1.8800	2.3800	1.88000	2.3800	+26.596%	860,474	-60.555%
2025-03-21	1.8900	1.9600	1.88000	1.8800	-2.591%	174,040	-50.064%
2025-03-20	2.0100	2.0450	1.90000	1.9300	-1.531%	180,737	-51.358%
2025-03-19	1.9900	2.1600	1.93000	1.9600	-1.508%	182,548	-52.102%
2025-03-18	2.2600	2.2600	1.90000	1.9900	-2.927%	292,552	-52.824%
2025-03-17	1.9400	2.2100	1.90080	2.0500	+9.043%	360,961	-54.205%
2025-03-14	2.0300	2.1000	1.87000	1.8800	-1.053%	288,656	-50.064%
2025-03-13	2.1700	2.3300	1.90000	1.9000	-12.037%	610,516	-50.589%
2025-03-12	1.8700	2.2189	1.86620	2.1600	+18.033%	882,859	-56.537%
2025-03-11	1.5400	1.8780	1.53000	1.8300	+14.375%	423,675	-48.699%
2025-03-10	1.5300	1.6636	1.53000	1.6000	+3.896%	118,596	-41.325%
2025-03-07	1.6100	1.6695	1.54000	1.5400	-3.145%	75,863	-39.039%
2025-03-06	1.5800	1.7000	1.57000	1.5900	-5.357%	111,978	-40.956%
2025-03-05	1.5200	1.6800	1.49000	1.6800	+7.013%	87,734	-44.119%
2025-03-04	1.5500	1.5699	1.47000	1.5699	-1.264%	84,540	-40.200%
2025-03-03	1.5200	1.6400	1.52000	1.5900	+1.923%	86,923	-40.956%
2025-02-28	1.6400	1.6400	1.55010	1.5600	-3.704%	86,652	-39.821%
2025-02-27	1.4600	1.6400	1.46000	1.6200	+6.579%	55,421	-42.049%
2025-02-26	1.5000	1.6761	1.45000	1.5200	+0.662%	187,419	-38.237%
2025-02-25	1.5400	1.5650	1.48010	1.5100	-1.948%	94,918	-37.828%
2025-02-24	1.6000	1.6000	1.54000	1.5400	-4.348%	34,011	-39.039%
2025-02-21	1.6000	1.7151	1.58000	1.6100	+1.899%	68,549	-41.689%
2025-02-20	1.5900	1.7800	1.57000	1.5800	-4.819%	125,416	-40.582%
2025-02-19	1.7500	1.7700	1.61010	1.6600	-4.046%	143,250	-43.446%
2025-02-18	1.5500	1.7800	1.52000	1.7300	+13.816%	163,478	-45.734%
2025-02-14	1.5200	1.5500	1.50000	1.5200	0.000%	101,220	-38.237%
2025-02-13	1.3700	1.5400	1.37000	1.5200	+3.754%	99,347	-38.237%
2025-02-12	1.3500	1.5000	1.31000	1.4650	+9.328%	169,594	-35.918%
2025-02-11	1.3500	1.3500	1.26000	1.3400	-1.471%	133,713	-29.940%
2025-02-10	1.3400	1.3900	1.33000	1.3600	0.000%	51,346	-30.971%
2025-02-07	1.3800	1.3900	1.32500	1.3600	+2.256%	47,421	-30.971%
2025-02-06	1.3400	1.4000	1.32000	1.3300	-1.481%	53,032	-29.414%
2025-02-05	1.3500	1.3800	1.35000	1.3500	-2.174%	46,027	-30.459%
2025-02-04	1.3500	1.4228	1.35000	1.3800	+1.471%	63,696	-31.971%
2025-02-03	1.3000	1.3900	1.30000	1.3600	+4.615%	76,178	-30.971%
2025-01-31	1.4300	1.4400	1.28000	1.3000	-7.801%	204,935	-27.785%
2025-01-30	1.4600	1.4800	1.40000	1.4100	-4.082%	84,579	-33.418%
2025-01-29	1.4200	1.4700	1.41010	1.4700	+0.685%	57,919	-36.136%
2025-01-28	1.3600	1.4600	1.36000	1.4600	+1.389%	63,002	-35.699%
2025-01-27	1.4700	1.4749	1.34000	1.4400	-0.208%	79,305	-34.806%
2025-01-24	1.4720	1.4900	1.38000	1.4430	-3.154%	80,515	-34.941%
2025-01-23	1.4900	1.5100	1.48000	1.4900	-0.667%	36,720	-36.993%
2025-01-22	1.3500	1.5200	1.35000	1.5000	+11.940%	281,692	-37.413%
2025-01-21	1.4000	1.4900	1.29320	1.3400	-4.286%	125,058	-29.940%
2025-01-17	1.4800	1.5050	1.40000	1.4000	-2.575%	123,321	-32.943%
2025-01-16	1.2700	1.4500	1.26000	1.4370	+16.829%	175,343	-34.669%
2025-01-15	1.3508	1.4000	1.21010	1.2300	-6.818%	136,455	-23.675%
2025-01-14	1.3600	1.4700	1.26000	1.3200	-2.222%	147,075	-28.879%
2025-01-13	1.4500	1.4701	1.32000	1.3500	-9.396%	157,096	-30.459%
2025-01-10	1.5000	1.5200	1.45000	1.4900	+0.676%	99,750	-36.993%
2025-01-08	1.5000	1.5300	1.43000	1.4800	-2.632%	119,169	-36.568%
2025-01-07	1.4800	1.5300	1.41000	1.5200	+1.333%	131,847	-38.237%
2025-01-06	1.4200	1.5086	1.42000	1.5000	+4.167%	145,619	-37.413%
2025-01-03	1.4945	1.4945	1.41000	1.4400	-5.882%	79,192	-34.806%
2025-01-02	1.4900	1.5898	1.41000	1.5300	+4.795%	130,237	-38.641%
2024-12-31	1.4500	1.4928	1.41000	1.4600	+0.690%	85,354	-35.699%
2024-12-30	1.3500	1.4500	1.35000	1.4500	+5.839%	112,452	-35.255%
2024-12-27	1.4600	1.5100	1.35000	1.3700	-6.164%	216,205	-31.474%
2024-12-26	1.5200	1.5200	1.39000	1.4600	-1.351%	223,750	-35.699%
2024-12-24	1.4300	1.4900	1.36000	1.4800	+5.714%	79,187	-36.568%
2024-12-23	1.3900	1.4900	1.30000	1.4000	-0.709%	157,783	-32.943%
2024-12-20	1.4063	1.5400	1.40000	1.4100	-2.759%	174,677	-33.418%
2024-12-19	1.4600	1.5200	1.45000	1.4500	-1.361%	158,128	-35.255%
2024-12-18	1.4900	1.5450	1.41000	1.4700	-2.000%	179,945	-36.136%
2024-12-17	1.4600	1.5300	1.44000	1.5000	+3.448%	125,527	-37.413%
2024-12-16	1.5500	1.6100	1.45000	1.4500	-7.230%	161,505	-35.255%
2024-12-13	1.5600	1.6200	1.53000	1.5630	-1.076%	119,745	-39.936%
2024-12-12	1.5000	1.6200	1.50000	1.5800	+0.637%	133,412	-40.582%
2024-12-11	1.5200	1.6300	1.52000	1.5700	+0.641%	140,141	-40.204%
2024-12-10	1.5800	1.5800	1.52000	1.5600	-0.637%	117,849	-39.821%
2024-12-09	1.6900	1.6900	1.54000	1.5700	+3.974%	142,177	-40.204%
2024-12-06	1.5000	1.6000	1.49000	1.5100	-0.658%	126,628	-37.828%
2024-12-05	1.4500	1.6000	1.45000	1.5200	+4.828%	236,531	-38.237%
2024-12-04	1.4600	1.5500	1.45000	1.4500	-9.375%	702,400	-35.255%
2024-12-03	1.5100	1.6400	1.45000	1.6000	+0.629%	703,786	-41.325%

.dark-mode .R38TBH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R38TBH{ color: #333333; background-color: white; border: 2px solid #333333; }VIOTViomi Technology Co., Ltdstock NASDAQ ADR

VIOT
Viomi Technology Co., Ltd
stock NASDAQ ADR