Dark

VIOT
Viomi Technology Co., Ltd
stock NASDAQ ADR

At Close

Jul 13, 2026 3:59:58 PM EDT

0.8400USD+5.540%(+0.0440)658,553

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 13, 2026 8:58:30 AM EDT

0.7943USD+0.013%(+0.0001)835

After-hours

Jul 13, 2026 4:50:30 PM EDT

0.8043USD-4.044%(-0.0339)34,817

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	0.8000	0.87000	0.800000	0.8400	+5.767%	658,553	0.000%
2026-07-10	0.7999	0.80040	0.780200	0.7942	+0.151%	28,039	+5.767%
2026-07-09	0.8000	0.80200	0.765501	0.7930	-0.863%	131,871	+5.927%
2026-07-08	0.7970	0.81425	0.790200	0.7999	-0.671%	37,670	+5.013%
2026-07-07	0.8069	0.81650	0.795100	0.8053	-1.721%	86,876	+4.309%
2026-07-06	0.8100	0.81950	0.790000	0.8194	+1.160%	96,790	+2.514%
2026-07-02	0.8400	0.86340	0.800000	0.8100	-2.315%	232,522	+3.704%
2026-07-01	0.7854	0.85000	0.785000	0.8292	+6.036%	422,152	+1.302%
2026-06-30	0.7755	0.78940	0.763400	0.7820	+0.838%	47,108	+7.417%
2026-06-29	0.8400	0.95170	0.741900	0.7755	-3.063%	188,851	+8.317%
2026-06-26	0.8200	0.85000	0.796550	0.8000	-1.235%	110,724	+5.000%
2026-06-25	0.8308	0.85900	0.801600	0.8100	-4.952%	126,759	+3.704%
2026-06-24	0.8200	0.86400	0.820000	0.8522	+3.674%	100,607	-1.432%
2026-06-23	0.8390	0.84000	0.820000	0.8220	-3.317%	96,130	+2.190%
2026-06-22	0.8680	0.87610	0.842100	0.8502	-1.277%	150,893	-1.200%
2026-06-18	0.9000	0.91900	0.861200	0.8612	-4.300%	144,927	-2.462%
2026-06-17	0.8934	0.92700	0.893400	0.8999	+0.357%	76,046	-6.656%
2026-06-16	0.9200	0.94000	0.895300	0.8967	-2.267%	241,900	-6.323%
2026-06-15	0.9300	0.94820	0.917500	0.9175	-0.272%	106,072	-8.447%
2026-06-12	0.9300	0.95000	0.917600	0.9200	-1.075%	206,353	-8.696%
2026-06-11	0.9212	0.96000	0.920000	0.9300	+1.384%	262,598	-9.677%
2026-06-10	0.9180	0.95300	0.917300	0.9173	0.000%	393,820	-8.427%
2026-06-09	0.8900	0.97000	0.890000	0.9173	+2.848%	259,153	-8.427%
2026-06-08	0.9242	0.97930	0.888000	0.8919	-4.712%	293,828	-5.819%
2026-06-05	0.9816	1.01000	0.920100	0.9360	-7.327%	432,200	-10.256%
2026-06-04	0.9717	1.02000	0.920100	1.0100	+7.435%	466,834	-16.832%
2026-06-03	0.9300	1.02000	0.930000	0.9401	+0.011%	481,227	-10.648%
2026-06-02	0.9213	0.97270	0.921300	0.9400	0.000%	125,790	-10.638%
2026-06-01	0.9400	0.96000	0.940000	0.9400	-2.601%	81,093	-10.638%
2026-05-29	0.9528	0.98500	0.952700	0.9651	+1.291%	476,096	-12.962%
2026-05-28	0.9406	0.98000	0.927100	0.9528	+1.308%	365,152	-11.839%
2026-05-27	0.9300	0.99030	0.905500	0.9405	-0.064%	566,881	-10.686%
2026-05-26	0.8900	0.98000	0.889900	0.9411	+4.451%	214,335	-10.743%
2026-05-22	0.9300	0.93000	0.871400	0.9010	-5.307%	275,090	-6.770%
2026-05-21	0.9600	0.97300	0.950200	0.9515	-2.159%	121,928	-11.718%
2026-05-20	0.9501	0.98780	0.947400	0.9725	+2.014%	72,007	-13.625%
2026-05-19	0.9500	0.97980	0.934200	0.9533	+0.158%	147,284	-11.885%
2026-05-18	0.9900	1.00000	0.951000	0.9518	-3.085%	234,037	-11.746%
2026-05-15	0.9700	1.00000	0.964300	0.9821	+1.133%	105,072	-14.469%
2026-05-14	0.9698	0.99380	0.953000	0.9711	-0.298%	125,269	-13.500%
2026-05-13	0.9726	1.01000	0.964500	0.9740	+0.134%	151,337	-13.758%
2026-05-12	0.9999	0.99990	0.963400	0.9727	-0.338%	165,203	-13.642%
2026-05-11	0.9721	1.02000	0.971200	0.9760	-1.653%	201,416	-13.934%
2026-05-08	0.9921	1.01000	0.990000	0.9924	+0.020%	206,093	-15.357%
2026-05-07	1.0200	1.04000	0.990500	0.9922	-0.611%	184,460	-15.340%
2026-05-06	1.0500	1.05000	0.994700	0.9983	-0.170%	148,142	-15.857%
2026-05-05	1.0000	1.00500	0.983900	1.0000	+0.060%	139,165	-16.000%
2026-05-04	0.9817	1.01000	0.971700	0.9994	+2.251%	201,656	-15.950%
2026-05-01	0.9881	0.98810	0.952100	0.9774	+0.164%	60,280	-14.058%
2026-04-30	0.9609	1.01500	0.940000	0.9758	+0.598%	120,379	-13.917%
2026-04-29	0.9600	1.01000	0.945050	0.9700	-1.020%	158,446	-13.402%
2026-04-28	1.0200	1.02000	0.960600	0.9800	-2.000%	365,610	-14.286%
2026-04-27	0.9800	1.01000	0.980000	1.0000	0.000%	95,917	-16.000%
2026-04-24	1.0200	1.02000	0.997100	1.0000	+2.533%	146,095	-16.000%
2026-04-23	1.0200	1.02000	0.975200	0.9753	-4.382%	148,133	-13.873%
2026-04-22	1.0600	1.06000	0.990000	1.0200	-4.225%	443,538	-17.647%
2026-04-21	1.1300	1.13000	1.045000	1.0650	-4.054%	263,808	-21.127%
2026-04-20	1.1200	1.12000	1.080000	1.1100	0.000%	229,758	-24.324%
2026-04-17	1.1100	1.12500	1.075000	1.1100	+4.717%	311,365	-24.324%
2026-04-16	1.1100	1.14000	1.060000	1.0600	-4.505%	235,937	-20.755%
2026-04-15	1.1200	1.13500	1.070000	1.1100	-1.770%	126,359	-24.324%
2026-04-14	1.0900	1.13500	1.070000	1.1300	+5.607%	166,972	-25.664%
2026-04-13	0.9882	1.10000	0.988200	1.0700	+9.150%	159,173	-21.495%
2026-04-10	0.9450	1.04000	0.945000	0.9803	+3.157%	287,328	-14.312%
2026-04-09	0.9911	1.02000	0.921000	0.9503	-4.875%	282,066	-11.607%
2026-04-08	1.0100	1.12000	0.999000	0.9990	-0.100%	144,061	-15.916%
2026-04-07	1.0400	1.06000	1.000000	1.0000	-2.913%	77,530	-16.000%
2026-04-06	1.0600	1.12000	1.020000	1.0300	-4.630%	87,767	-18.447%
2026-04-02	1.1200	1.16000	1.080000	1.0800	-4.425%	286,079	-22.222%
2026-04-01	1.1000	1.15000	1.100000	1.1300	+1.802%	142,056	-25.664%
2026-03-31	1.0500	1.13000	1.050000	1.1100	+7.767%	142,025	-24.324%
2026-03-30	1.0800	1.14000	1.030000	1.0300	-3.738%	285,682	-18.447%
2026-03-27	1.0500	1.14000	1.050000	1.0700	-0.926%	218,674	-21.495%
2026-03-26	1.2100	1.22000	1.045000	1.0800	-12.195%	407,420	-22.222%
2026-03-25	1.1700	1.29000	1.110000	1.2300	-9.559%	1,325,896	-31.707%
2026-03-24	1.3700	1.39000	1.335000	1.3600	+1.493%	466,064	-38.235%
2026-03-23	1.3000	1.37000	1.295000	1.3400	+4.688%	372,229	-37.313%
2026-03-20	1.3300	1.37000	1.250000	1.2800	-3.030%	559,906	-34.375%
2026-03-19	1.3800	1.39000	1.310000	1.3200	-5.036%	352,804	-36.364%
2026-03-18	1.4700	1.47000	1.390000	1.3900	-3.472%	244,763	-39.568%
2026-03-17	1.5200	1.54500	1.440000	1.4400	-2.703%	185,858	-41.667%
2026-03-16	1.4000	1.52000	1.400000	1.4800	+5.714%	415,533	-43.243%
2026-03-13	1.4300	1.44000	1.385000	1.4000	-1.408%	142,149	-40.000%
2026-03-12	1.3500	1.46000	1.325000	1.4200	+5.185%	470,865	-40.845%
2026-03-11	1.3800	1.38000	1.330000	1.3500	0.000%	98,411	-37.778%
2026-03-10	1.3400	1.39500	1.300000	1.3500	+3.053%	201,653	-37.778%
2026-03-09	1.2900	1.33000	1.290000	1.3100	+2.344%	269,217	-35.878%
2026-03-06	1.2900	1.30000	1.270000	1.2800	+0.787%	60,915	-34.375%
2026-03-05	1.3700	1.38000	1.269900	1.2700	-6.618%	300,328	-33.858%
2026-03-04	1.3500	1.38000	1.340000	1.3600	-0.730%	122,134	-38.235%
2026-03-03	1.3700	1.38000	1.265000	1.3700	-2.143%	495,691	-38.686%
2026-03-02	1.2600	1.43500	1.220000	1.4000	+10.236%	845,211	-40.000%
2026-02-27	1.3500	1.39000	1.270000	1.2700	-5.224%	243,194	-33.858%
2026-02-26	1.4200	1.44000	1.340000	1.3400	-4.286%	178,467	-37.313%
2026-02-25	1.4200	1.44000	1.390000	1.4000	-0.709%	217,384	-40.000%
2026-02-24	1.3900	1.42000	1.390000	1.4100	+1.439%	184,814	-40.426%
2026-02-23	1.4000	1.42000	1.380000	1.3900	-1.418%	255,501	-39.568%
2026-02-20	1.3900	1.46000	1.389300	1.4100	+0.714%	411,114	-40.426%
2026-02-19	1.3700	1.41980	1.370000	1.4000	+2.190%	240,672	-40.000%
2026-02-18	1.3800	1.43900	1.370000	1.3700	-0.725%	477,118	-38.686%
2026-02-17	1.3800	1.40000	1.370000	1.3800	+0.730%	313,002	-39.130%
2026-02-13	1.3800	1.39500	1.370000	1.3700	0.000%	249,271	-38.686%
2026-02-12	1.4000	1.42000	1.345000	1.3700	-1.439%	153,733	-38.686%
2026-02-11	1.4400	1.45000	1.380000	1.3900	-1.418%	496,025	-39.568%
2026-02-10	1.4300	1.48000	1.400000	1.4100	-0.704%	314,713	-40.426%
2026-02-09	1.3600	1.47000	1.358200	1.4200	+4.412%	390,381	-40.845%
2026-02-06	1.3320	1.38500	1.329000	1.3600	+2.256%	350,734	-38.235%
2026-02-05	1.3000	1.35500	1.300000	1.3300	-0.746%	124,835	-36.842%
2026-02-04	1.3600	1.39000	1.320000	1.3400	0.000%	203,371	-37.313%
2026-02-03	1.3100	1.41500	1.300000	1.3400	+3.077%	427,487	-37.313%
2026-02-02	1.3600	1.36000	1.300000	1.3000	-2.256%	192,587	-35.385%
2026-01-30	1.3500	1.41000	1.300000	1.3300	-0.746%	369,827	-36.842%
2026-01-29	1.3300	1.36000	1.220000	1.3400	0.000%	512,896	-37.313%
2026-01-28	1.3700	1.39000	1.180000	1.3400	-2.190%	1,273,426	-37.313%
2026-01-27	1.3800	1.39000	1.340000	1.3700	+0.735%	360,961	-38.686%
2026-01-26	1.4000	1.40000	1.360000	1.3600	-2.857%	181,033	-38.235%
2026-01-23	1.4400	1.45000	1.380000	1.4000	-1.408%	179,522	-40.000%
2026-01-22	1.4400	1.46500	1.405000	1.4200	+0.709%	450,413	-40.845%
2026-01-21	1.4600	1.46000	1.355000	1.4100	-3.425%	422,698	-40.426%
2026-01-20	1.4500	1.49000	1.440000	1.4600	0.000%	123,715	-42.466%
2026-01-16	1.5000	1.54000	1.450000	1.4600	-2.667%	131,778	-42.466%
2026-01-15	1.5100	1.55000	1.490000	1.5000	-0.662%	176,675	-44.000%
2026-01-14	1.5300	1.53000	1.470000	1.5100	+0.667%	296,339	-44.371%
2026-01-13	1.5800	1.62990	1.470000	1.5000	-5.063%	330,242	-44.000%
2026-01-12	1.5600	1.65000	1.535000	1.5800	+1.282%	484,002	-46.835%
2026-01-09	1.5900	1.63000	1.530000	1.5600	-1.887%	317,979	-46.154%
2026-01-08	1.5800	1.65500	1.580000	1.5900	0.000%	484,619	-47.170%
2026-01-07	1.7900	1.84000	1.540000	1.5900	-11.173%	1,230,377	-47.170%
2026-01-06	1.8600	1.87000	1.760000	1.7900	-1.648%	368,740	-53.073%
2026-01-05	1.8400	1.90500	1.800000	1.8200	-0.546%	210,424	-53.846%
2026-01-02	1.9200	1.93500	1.830000	1.8300	-0.543%	157,281	-54.098%
2025-12-31	1.9500	1.96000	1.840000	1.8400	-5.641%	167,366	-54.348%
2025-12-30	1.9500	2.00000	1.930000	1.9500	+1.036%	260,360	-56.923%
2025-12-29	1.9000	1.98500	1.900000	1.9300	+0.521%	145,323	-56.477%
2025-12-26	2.0100	2.01000	1.830000	1.9200	-5.882%	561,872	-56.250%
2025-12-24	2.0800	2.08000	1.980000	2.0400	-1.923%	76,474	-58.824%
2025-12-23	2.1100	2.16000	2.070000	2.0800	-3.256%	118,505	-59.615%
2025-12-22	2.0500	2.19000	2.050000	2.1500	+4.878%	192,090	-60.930%
2025-12-19	2.1200	2.12000	2.010000	2.0500	-1.442%	275,345	-59.024%
2025-12-18	2.1400	2.17000	2.070000	2.0800	-1.887%	169,732	-59.615%
2025-12-17	2.1400	2.22710	2.105000	2.1200	-0.935%	154,383	-60.377%
2025-12-16	2.1200	2.20000	2.120000	2.1400	-1.382%	170,284	-60.748%
2025-12-15	2.2200	2.24000	2.095000	2.1700	-2.691%	319,501	-61.290%
2025-12-12	2.3200	2.34000	2.230000	2.2300	-3.879%	215,537	-62.332%
2025-12-11	2.3100	2.32830	2.245000	2.3200	+0.870%	257,549	-63.793%
2025-12-10	2.3300	2.38500	2.290000	2.3000	-1.288%	322,045	-63.478%
2025-12-09	2.3100	2.38000	2.230000	2.3300	-0.851%	236,572	-63.948%
2025-12-08	2.4600	2.46000	2.300000	2.3500	-3.292%	320,339	-64.255%
2025-12-05	2.5400	2.55000	2.430000	2.4300	-2.800%	46,863	-65.432%
2025-12-04	2.4900	2.54000	2.430000	2.5000	+0.806%	91,570	-66.400%
2025-12-03	2.4080	2.50500	2.407200	2.4800	+2.058%	168,390	-66.129%
2025-12-02	2.4300	2.47500	2.400000	2.4300	-2.016%	180,185	-65.432%
2025-12-01	2.5400	2.55000	2.460000	2.4800	-0.402%	227,580	-66.129%
2025-11-28	2.5500	2.57000	2.490000	2.4900	-3.861%	189,683	-66.265%
2025-11-26	2.6300	2.77000	2.560000	2.5900	-4.779%	312,495	-67.568%
2025-11-25	2.7150	2.75000	2.622000	2.7200	+3.422%	559,627	-69.118%
2025-11-24	2.4700	2.63000	2.470000	2.6300	+6.478%	214,309	-68.061%
2025-11-21	2.3500	2.53010	2.350000	2.4700	+4.219%	232,476	-65.992%
2025-11-20	2.4200	2.47000	2.360000	2.3700	-2.066%	263,667	-64.557%
2025-11-19	2.5100	2.55000	2.330000	2.4200	-5.098%	500,265	-65.289%
2025-11-18	2.5200	2.56000	2.455000	2.5500	-0.391%	408,386	-67.059%
2025-11-17	2.6200	2.62000	2.501100	2.5600	-1.538%	185,522	-67.188%
2025-11-14	2.4500	2.61740	2.450000	2.6000	+1.563%	310,172	-67.692%
2025-11-13	2.6200	2.71000	2.540000	2.5600	-3.396%	293,815	-67.188%
2025-11-12	2.8300	2.85000	2.600000	2.6500	-6.690%	548,724	-68.302%
2025-11-11	2.8500	2.91000	2.830000	2.8400	+0.353%	158,729	-70.423%
2025-11-10	3.1600	3.27000	2.720000	2.8300	-6.601%	1,349,339	-70.318%
2025-11-07	2.9700	3.13000	2.890000	3.0300	+2.365%	311,270	-72.277%
2025-11-06	3.0900	3.09000	2.950000	2.9600	-4.207%	274,433	-71.622%
2025-11-05	2.9000	3.13000	2.900000	3.0900	+5.461%	178,559	-72.816%
2025-11-04	2.9700	3.08000	2.870000	2.9300	+0.342%	185,004	-71.331%
2025-11-03	3.1300	3.20000	2.920000	2.9200	-6.709%	200,205	-71.233%
2025-10-31	3.0200	3.20000	2.940000	3.1300	+5.387%	206,744	-73.163%
2025-10-30	3.0900	3.12000	2.970000	2.9700	-3.571%	209,322	-71.717%
2025-10-29	2.9600	3.13000	2.910000	3.0800	+8.834%	306,024	-72.727%
2025-10-28	3.0800	3.09000	2.800000	2.8300	-9.295%	845,618	-70.318%
2025-10-27	3.5000	3.53000	3.052000	3.1200	-7.692%	887,921	-73.077%
2025-10-24	3.2100	3.61000	3.150000	3.3800	+20.714%	9,984,318	-75.148%
2025-10-23	2.7400	2.84910	2.740000	2.8000	0.000%	55,913	-70.000%
2025-10-22	2.7200	2.83000	2.710000	2.8000	0.000%	64,725	-70.000%
2025-10-21	2.7900	2.85000	2.700000	2.8000	+0.719%	194,385	-70.000%
2025-10-20	2.4700	2.78000	2.450100	2.7800	+11.647%	310,647	-69.784%
2025-10-17	2.6900	2.82000	2.450000	2.4900	-8.118%	674,244	-66.265%
2025-10-16	2.9700	2.99000	2.690000	2.7100	-8.446%	440,008	-69.004%
2025-10-15	3.1500	3.17000	2.920000	2.9600	-3.583%	286,239	-71.622%
2025-10-14	3.0300	3.09000	2.952800	3.0700	+0.987%	202,566	-72.638%
2025-10-13	3.0900	3.09000	2.910000	3.0400	+3.754%	262,680	-72.368%
2025-10-10	3.1100	3.22000	2.900000	2.9300	-5.788%	655,159	-71.331%
2025-10-09	3.2300	3.23000	3.090000	3.1100	-1.582%	209,920	-72.990%
2025-10-08	3.3100	3.37000	3.140000	3.1600	-5.389%	287,248	-73.418%
2025-10-07	3.3200	3.44000	3.290000	3.3400	-0.890%	122,672	-74.850%
2025-10-06	3.4500	3.45000	3.310000	3.3700	-2.882%	274,279	-75.074%
2025-10-03	3.2100	3.48000	3.150000	3.4700	+9.810%	369,019	-75.793%
2025-10-02	3.2800	3.41000	3.150000	3.1600	-3.364%	238,162	-73.418%
2025-10-01	3.3400	3.34000	3.170000	3.2700	-2.096%	370,456	-74.312%
2025-09-30	3.3600	3.46000	3.200000	3.3400	-0.299%	424,098	-74.850%
2025-09-29	3.4400	3.54000	3.300000	3.3500	-2.899%	426,709	-74.925%
2025-09-26	3.4000	3.46000	3.330000	3.4500	+1.471%	128,273	-75.652%
2025-09-25	3.5400	3.54000	3.360000	3.4000	-3.683%	216,958	-75.294%
2025-09-24	3.5000	3.59000	3.405000	3.5300	+2.915%	180,921	-76.204%
2025-09-23	3.4000	3.68000	3.390000	3.4300	-1.719%	584,588	-75.510%
2025-09-22	3.3000	3.49000	3.200100	3.4900	+5.758%	570,073	-75.931%
2025-09-19	3.3700	3.40000	3.250000	3.3000	-2.077%	384,498	-74.545%
2025-09-18	3.4000	3.42000	3.325300	3.3700	-0.296%	117,663	-75.074%
2025-09-17	3.5100	3.51000	3.310000	3.3800	+0.297%	237,463	-75.148%
2025-09-16	3.5200	3.52000	3.330000	3.3700	-1.462%	117,037	-75.074%
2025-09-15	3.5900	3.59000	3.340000	3.4200	-3.390%	447,149	-75.439%
2025-09-12	3.5700	3.63000	3.350000	3.5400	-0.562%	335,682	-76.271%
2025-09-11	3.4400	3.56000	3.273400	3.5600	+7.553%	396,516	-76.404%
2025-09-10	3.3500	3.35000	3.130100	3.3100	-0.898%	381,776	-74.622%
2025-09-09	3.2000	3.38000	3.150000	3.3400	+6.709%	371,144	-74.850%
2025-09-08	3.1600	3.25000	3.100000	3.1300	-3.395%	345,179	-73.163%
2025-09-05	3.1900	3.40000	3.130000	3.2400	+4.180%	324,666	-74.074%
2025-09-04	3.2000	3.22000	3.040000	3.1100	-5.183%	401,979	-72.990%
2025-09-03	3.2600	3.30000	2.950000	3.2800	+0.613%	1,333,516	-74.390%
2025-09-02	3.4800	3.59000	3.250000	3.2600	-6.857%	696,036	-74.233%
2025-08-29	3.4800	3.56000	3.450000	3.5000	0.000%	305,332	-76.000%
2025-08-28	3.4900	3.62000	3.450000	3.5000	+0.865%	433,098	-76.000%
2025-08-27	3.7500	3.75000	3.450000	3.4700	-8.443%	613,701	-75.793%
2025-08-26	3.5800	3.79000	3.560000	3.7900	+5.571%	283,618	-77.836%
2025-08-25	3.6500	3.86000	3.510000	3.5900	-2.180%	741,616	-76.602%
2025-08-22	3.6100	3.68000	3.450000	3.6700	+1.662%	656,911	-77.112%
2025-08-21	3.4100	3.65000	3.330000	3.6100	+9.394%	526,363	-76.731%
2025-08-20	3.2500	3.42000	3.250000	3.3000	-0.302%	742,580	-74.545%
2025-08-19	3.6500	3.79000	3.250000	3.3100	-9.809%	666,233	-74.622%
2025-08-18	3.8200	3.83000	3.520000	3.6700	-3.166%	956,671	-77.112%
2025-08-15	4.3000	4.33000	3.650000	3.7900	+1.609%	3,258,899	-77.836%
2025-08-14	3.7700	3.77000	3.600000	3.7300	-1.583%	501,146	-77.480%
2025-08-13	3.8900	3.89000	3.680000	3.7900	+1.337%	592,320	-77.836%
2025-08-12	3.5000	3.75500	3.460000	3.7400	+8.092%	357,447	-77.540%
2025-08-11	3.6700	3.67000	3.370000	3.4600	-4.683%	621,006	-75.723%
2025-08-08	3.6400	3.64000	3.400000	3.6300	+0.276%	339,708	-76.860%
2025-08-07	3.7000	3.72000	3.520000	3.6200	-2.162%	393,499	-76.796%
2025-08-06	3.7000	3.84800	3.630000	3.7000	-0.538%	544,290	-77.297%
2025-08-05	3.3600	3.77000	3.320000	3.7200	+6.590%	606,602	-77.419%
2025-08-04	3.4200	3.72500	3.350000	3.4900	+7.716%	675,841	-75.931%
2025-08-01	3.1600	3.28000	2.980000	3.2400	+2.208%	266,555	-74.074%
2025-07-31	2.9700	3.20000	2.930000	3.1700	+2.258%	259,974	-73.502%
2025-07-30	3.0600	3.30000	3.060000	3.1000	+3.333%	593,035	-72.903%
2025-07-29	3.0700	3.17000	2.900000	3.0000	-6.250%	1,227,140	-72.000%
2025-07-28	3.1600	3.30000	3.032000	3.2000	-0.312%	490,478	-73.750%
2025-07-25	3.3500	3.40000	3.130000	3.2100	-4.748%	756,817	-73.832%
2025-07-24	3.6400	3.64000	3.100000	3.3700	-6.389%	1,081,453	-75.074%
2025-07-23	3.5900	3.95000	3.420000	3.6000	+3.152%	1,096,945	-76.667%
2025-07-22	3.4000	3.50000	3.190000	3.4900	+2.647%	492,229	-75.931%
2025-07-21	3.5000	3.50200	3.210000	3.4000	+3.030%	810,867	-75.294%
2025-07-18	3.2500	3.50000	3.200000	3.3000	-1.198%	853,704	-74.545%
2025-07-17	3.6000	3.71000	3.110000	3.3400	-4.843%	1,501,126	-74.850%
2025-07-16	3.6600	3.80000	3.390900	3.5100	-4.620%	1,042,849	-76.068%
2025-07-15	3.5000	3.90000	3.310000	3.6800	+11.854%	2,308,151	-77.174%
2025-07-14	2.9700	3.38000	2.930000	3.2900	+13.448%	1,867,571	-74.468%
2025-07-11	3.0100	3.02800	2.650000	2.9000	+0.694%	1,079,540	-71.034%
2025-07-10	2.5400	3.09000	2.465000	2.8800	+23.077%	3,756,923	-70.833%
2025-07-09	2.7300	2.86000	2.260000	2.3400	-14.286%	3,207,587	-64.103%
2025-07-08	3.2500	3.55000	2.560000	2.7300	+3.409%	8,314,274	-69.231%
2025-07-07	1.8500	2.86000	1.840000	2.6400	+59.036%	14,704,768	-68.182%
2025-07-03	1.5400	1.72000	1.540000	1.6600	+11.409%	767,612	-49.398%
2025-07-02	1.3700	1.55000	1.360000	1.4900	+11.194%	688,251	-43.624%
2025-07-01	1.3800	1.40580	1.330000	1.3400	-0.741%	162,215	-37.313%
2025-06-30	1.3100	1.36000	1.250100	1.3500	+2.273%	380,322	-37.778%
2025-06-27	1.3800	1.39780	1.302000	1.3200	-4.348%	139,805	-36.364%
2025-06-26	1.3700	1.40000	1.370000	1.3800	+0.730%	92,461	-39.130%
2025-06-25	1.3700	1.38000	1.370000	1.3700	+1.481%	61,529	-38.686%
2025-06-24	1.3400	1.38000	1.330000	1.3500	0.000%	122,287	-37.778%
2025-06-23	1.3400	1.39010	1.340000	1.3500	0.000%	117,301	-37.778%
2025-06-20	1.3498	1.38800	1.349800	1.3500	+0.746%	84,594	-37.778%
2025-06-18	1.3900	1.39000	1.340000	1.3400	-0.741%	150,557	-37.313%
2025-06-17	1.3800	1.39000	1.350000	1.3500	-2.174%	174,033	-37.778%
2025-06-16	1.3700	1.43000	1.370000	1.3800	0.000%	116,921	-39.130%
2025-06-13	1.3900	1.40000	1.370000	1.3800	-0.719%	52,647	-39.130%
2025-06-12	1.4200	1.43980	1.390000	1.3900	-0.714%	125,565	-39.568%
2025-06-11	1.4300	1.44500	1.392000	1.4000	-4.110%	81,161	-40.000%
2025-06-10	1.4600	1.50500	1.450000	1.4600	-0.680%	106,001	-42.466%
2025-06-09	1.4100	1.48000	1.410000	1.4700	+3.521%	122,509	-42.857%
2025-06-06	1.4506	1.48500	1.410000	1.4200	-2.069%	68,117	-40.845%
2025-06-05	1.4200	1.52000	1.410000	1.4500	+4.317%	256,714	-42.069%
2025-06-04	1.3820	1.41000	1.365000	1.3900	+3.500%	133,700	-39.568%
2025-06-03	1.4000	1.42000	1.340000	1.3430	-4.752%	105,349	-37.453%
2025-06-02	1.3510	1.46000	1.320000	1.4100	+1.805%	682,568	-40.426%
2025-05-30	1.3920	1.43000	1.325000	1.3850	-1.071%	445,883	-39.350%
2025-05-29	1.4198	1.49000	1.390000	1.4000	-0.709%	154,266	-40.000%
2025-05-28	1.3600	1.41000	1.360000	1.4100	+3.676%	265,614	-40.426%
2025-05-27	1.2700	1.39500	1.270000	1.3600	+7.087%	127,336	-38.235%
2025-05-23	1.3300	1.36500	1.250000	1.2700	-4.511%	110,717	-33.858%
2025-05-22	1.2400	1.40000	1.240000	1.3300	+5.556%	207,329	-36.842%
2025-05-21	1.3000	1.32000	1.260000	1.2600	-1.563%	91,721	-33.333%
2025-05-20	1.3000	1.35000	1.270000	1.2800	+1.587%	235,579	-34.375%
2025-05-19	1.2900	1.30000	1.250000	1.2600	-3.077%	143,929	-33.333%
2025-05-16	1.3100	1.35000	1.290000	1.3000	+1.563%	123,885	-35.385%
2025-05-15	1.3100	1.32000	1.280000	1.2800	-3.030%	113,910	-34.375%
2025-05-14	1.4100	1.41000	1.320000	1.3200	-2.222%	69,274	-36.364%
2025-05-13	1.3500	1.39000	1.350000	1.3500	0.000%	217,047	-37.778%
2025-05-12	1.3900	1.44000	1.340000	1.3500	+0.746%	138,044	-37.778%
2025-05-09	1.4500	1.45000	1.320000	1.3400	-2.190%	98,821	-37.313%
2025-05-08	1.4000	1.42000	1.360000	1.3700	-0.725%	71,683	-38.686%
2025-05-07	1.4500	1.45000	1.370000	1.3800	-4.167%	65,909	-39.130%
2025-05-06	1.3800	1.45000	1.380000	1.4400	+0.982%	51,737	-41.667%
2025-05-05	1.3100	1.46000	1.310000	1.4260	+3.333%	88,744	-41.094%
2025-05-02	1.3600	1.46000	1.340000	1.3800	0.000%	83,569	-39.130%
2025-05-01	1.3600	1.44000	1.360000	1.3800	+1.471%	62,663	-39.130%
2025-04-30	1.3200	1.38000	1.300000	1.3600	0.000%	75,033	-38.235%
2025-04-29	1.3000	1.38000	1.280000	1.3600	+4.615%	109,798	-38.235%
2025-04-28	1.3100	1.34000	1.280000	1.3000	-0.763%	82,312	-35.385%
2025-04-25	1.3500	1.40400	1.250000	1.3100	-5.755%	108,456	-35.878%
2025-04-24	1.3800	1.46000	1.340000	1.3900	0.000%	142,578	-39.568%
2025-04-23	1.3400	1.42120	1.340000	1.3900	+8.594%	174,940	-39.568%
2025-04-22	1.2500	1.34000	1.250000	1.2800	+1.587%	233,950	-34.375%
2025-04-21	1.3300	1.41000	1.220200	1.2600	-8.029%	193,312	-33.333%
2025-04-17	1.4100	1.43000	1.355000	1.3700	+0.735%	72,879	-38.686%
2025-04-16	1.3800	1.48450	1.339900	1.3600	-3.546%	125,994	-38.235%
2025-04-15	1.4600	1.50000	1.410000	1.4100	-6.623%	99,995	-40.426%
2025-04-14	1.5000	1.56000	1.460000	1.5100	+2.721%	108,406	-44.371%
2025-04-11	1.5500	1.55000	1.470000	1.4700	-2.000%	106,677	-42.857%
2025-04-10	1.4000	1.55000	1.400000	1.5000	+2.740%	150,388	-44.000%
2025-04-09	1.3900	1.52000	1.340000	1.4600	+7.353%	171,682	-42.466%
2025-04-08	1.3200	1.44300	1.320000	1.3600	-0.730%	201,997	-38.235%
2025-04-07	1.3100	1.52000	1.310000	1.3700	-4.861%	158,529	-38.686%
2025-04-04	1.4500	1.50000	1.350000	1.4400	-4.000%	193,855	-41.667%
2025-04-03	1.5000	1.56990	1.450000	1.5000	-1.316%	163,184	-44.000%
2025-04-02	1.6000	1.68000	1.510000	1.5200	-2.564%	180,170	-44.737%
2025-04-01	1.6000	1.72000	1.300000	1.5600	0.000%	443,974	-46.154%
2025-03-31	1.7800	1.80000	1.560000	1.5600	-13.333%	319,360	-46.154%
2025-03-28	1.7500	1.80000	1.730000	1.8000	+4.651%	205,339	-53.333%
2025-03-27	1.8800	1.88000	1.689800	1.7200	-8.511%	254,565	-51.163%
2025-03-26	1.9300	2.06000	1.850000	1.8800	-3.093%	288,596	-55.319%
2025-03-25	2.2400	2.33000	1.880000	1.9400	-18.487%	573,326	-56.701%
2025-03-24	1.8800	2.38000	1.880000	2.3800	+26.596%	860,474	-64.706%
2025-03-21	1.8900	1.96000	1.880000	1.8800	-2.591%	174,040	-55.319%
2025-03-20	2.0100	2.04500	1.900000	1.9300	-1.531%	180,737	-56.477%
2025-03-19	1.9900	2.16000	1.930000	1.9600	-1.508%	182,548	-57.143%
2025-03-18	2.2600	2.26000	1.900000	1.9900	-2.927%	292,552	-57.789%
2025-03-17	1.9400	2.21000	1.900800	2.0500	+9.043%	360,961	-59.024%
2025-03-14	2.0300	2.10000	1.870000	1.8800	-1.053%	288,656	-55.319%
2025-03-13	2.1700	2.33000	1.900000	1.9000	-12.037%	610,516	-55.789%
2025-03-12	1.8700	2.21890	1.866200	2.1600	+18.033%	882,859	-61.111%
2025-03-11	1.5400	1.87800	1.530000	1.8300	+14.375%	423,675	-54.098%
2025-03-10	1.5300	1.66360	1.530000	1.6000	+3.896%	118,596	-47.500%
2025-03-07	1.6100	1.66950	1.540000	1.5400	-3.145%	75,863	-45.455%
2025-03-06	1.5800	1.70000	1.570000	1.5900	-5.357%	111,978	-47.170%
2025-03-05	1.5200	1.68000	1.490000	1.6800	+7.013%	87,734	-50.000%
2025-03-04	1.5500	1.56990	1.470000	1.5699	-1.264%	84,540	-46.493%
2025-03-03	1.5200	1.64000	1.520000	1.5900	+1.923%	86,923	-47.170%
2025-02-28	1.6400	1.64000	1.550100	1.5600	-3.704%	86,652	-46.154%
2025-02-27	1.4600	1.64000	1.460000	1.6200	+6.579%	55,421	-48.148%
2025-02-26	1.5000	1.67610	1.450000	1.5200	+0.662%	187,419	-44.737%
2025-02-25	1.5400	1.56500	1.480100	1.5100	-1.948%	94,918	-44.371%
2025-02-24	1.6000	1.60000	1.540000	1.5400	-4.348%	34,011	-45.455%
2025-02-21	1.6000	1.71510	1.580000	1.6100	+1.899%	68,549	-47.826%
2025-02-20	1.5900	1.78000	1.570000	1.5800	-4.819%	125,416	-46.835%
2025-02-19	1.7500	1.77000	1.610100	1.6600	-4.046%	143,250	-49.398%
2025-02-18	1.5500	1.78000	1.520000	1.7300	+13.816%	163,478	-51.445%
2025-02-14	1.5200	1.55000	1.500000	1.5200	0.000%	101,220	-44.737%
2025-02-13	1.3700	1.54000	1.370000	1.5200	+3.754%	99,347	-44.737%
2025-02-12	1.3500	1.50000	1.310000	1.4650	+9.328%	169,594	-42.662%
2025-02-11	1.3500	1.35000	1.260000	1.3400	-1.471%	133,713	-37.313%
2025-02-10	1.3400	1.39000	1.330000	1.3600	0.000%	51,346	-38.235%
2025-02-07	1.3800	1.39000	1.325000	1.3600	+2.256%	47,421	-38.235%
2025-02-06	1.3400	1.40000	1.320000	1.3300	-1.481%	53,032	-36.842%
2025-02-05	1.3500	1.38000	1.350000	1.3500	-2.174%	46,027	-37.778%
2025-02-04	1.3500	1.42280	1.350000	1.3800	+1.471%	63,696	-39.130%
2025-02-03	1.3000	1.39000	1.300000	1.3600	+4.615%	76,178	-38.235%
2025-01-31	1.4300	1.44000	1.280000	1.3000	-7.801%	204,935	-35.385%
2025-01-30	1.4600	1.48000	1.400000	1.4100	-4.082%	84,579	-40.426%
2025-01-29	1.4200	1.47000	1.410100	1.4700	+0.685%	57,919	-42.857%
2025-01-28	1.3600	1.46000	1.360000	1.4600	+1.389%	63,002	-42.466%
2025-01-27	1.4700	1.47490	1.340000	1.4400	-0.208%	79,305	-41.667%
2025-01-24	1.4720	1.49000	1.380000	1.4430	-3.154%	80,515	-41.788%
2025-01-23	1.4900	1.51000	1.480000	1.4900	-0.667%	36,720	-43.624%
2025-01-22	1.3500	1.52000	1.350000	1.5000	+11.940%	281,692	-44.000%
2025-01-21	1.4000	1.49000	1.293200	1.3400	-4.286%	125,058	-37.313%

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

VIOT
Viomi Technology Co., Ltd
stock NASDAQ ADR