Viomi Technology Co., Ltd - American Depositary Shares (VIOT)
3.2400
+0.0700 (2.21%)
NASDAQ · Last Trade: Aug 3rd, 1:41 AM EDT
Historical Prices For Viomi Technology Co., Ltd - American Depositary Shares (VIOT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 3.16 | 3.28 | 2.98 | 3.24 | 266,555 | 3.24 |
| 7/31/2025 | 2.97 | 3.20 | 2.93 | 3.17 | 259,974 | 3.17 |
| 7/30/2025 | 3.06 | 3.30 | 3.06 | 3.10 | 588,485 | 3.01 |
| 7/29/2025 | 3.07 | 3.17 | 2.90 | 3.00 | 1,226,840 | 2.91 |
| 7/28/2025 | 3.16 | 3.30 | 3.03 | 3.20 | 490,477 | 3.11 |
| 7/25/2025 | 3.35 | 3.40 | 3.13 | 3.21 | 756,817 | 3.12 |
| 7/24/2025 | 3.64 | 3.64 | 3.10 | 3.37 | 1,081,416 | 3.27 |
| 7/23/2025 | 3.59 | 3.95 | 3.42 | 3.60 | 1,096,744 | 3.50 |
| 7/22/2025 | 3.40 | 3.50 | 3.19 | 3.49 | 492,079 | 3.39 |
| 7/21/2025 | 3.50 | 3.50 | 3.21 | 3.40 | 810,566 | 3.30 |
| 7/18/2025 | 3.25 | 3.50 | 3.20 | 3.30 | 853,704 | 3.21 |
| 7/17/2025 | 3.60 | 3.71 | 3.11 | 3.34 | 1,501,026 | 3.25 |
| 7/16/2025 | 3.66 | 3.80 | 3.39 | 3.51 | 1,036,048 | 3.41 |
| 7/15/2025 | 3.50 | 3.90 | 3.31 | 3.68 | 2,305,293 | 3.58 |
| 7/14/2025 | 2.97 | 3.38 | 2.93 | 3.29 | 1,856,627 | 3.20 |
| 7/11/2025 | 3.01 | 3.03 | 2.65 | 2.90 | 1,079,540 | 2.82 |
| 7/10/2025 | 2.54 | 3.09 | 2.46 | 2.88 | 3,756,322 | 2.80 |
| 7/09/2025 | 2.73 | 2.86 | 2.26 | 2.34 | 3,149,447 | 2.27 |
| 7/08/2025 | 3.25 | 3.55 | 2.56 | 2.73 | 8,299,926 | 2.65 |
| 7/07/2025 | 1.85 | 2.86 | 1.84 | 2.64 | 14,682,253 | 2.57 |
| 7/03/2025 | 1.54 | 1.72 | 1.54 | 1.66 | 767,612 | 1.61 |
| 7/02/2025 | 1.37 | 1.55 | 1.36 | 1.49 | 688,251 | 1.45 |
| 7/01/2025 | 1.38 | 1.41 | 1.33 | 1.34 | 162,215 | 1.30 |
| 6/30/2025 | 1.31 | 1.36 | 1.25 | 1.35 | 380,322 | 1.31 |
| 6/27/2025 | 1.38 | 1.40 | 1.30 | 1.32 | 139,805 | 1.28 |
| 6/26/2025 | 1.37 | 1.40 | 1.37 | 1.38 | 92,461 | 1.34 |
| 6/25/2025 | 1.37 | 1.38 | 1.37 | 1.37 | 61,529 | 1.33 |
| 6/24/2025 | 1.34 | 1.38 | 1.33 | 1.35 | 122,287 | 1.31 |
| 6/23/2025 | 1.34 | 1.39 | 1.34 | 1.35 | 117,301 | 1.31 |
| 6/20/2025 | 1.35 | 1.39 | 1.35 | 1.35 | 84,594 | 1.31 |
| 6/18/2025 | 1.39 | 1.39 | 1.34 | 1.34 | 150,557 | 1.30 |
| 6/17/2025 | 1.38 | 1.39 | 1.35 | 1.35 | 174,033 | 1.31 |
| 6/16/2025 | 1.37 | 1.43 | 1.37 | 1.38 | 116,921 | 1.34 |
| 6/13/2025 | 1.39 | 1.40 | 1.37 | 1.38 | 52,647 | 1.34 |
| 6/12/2025 | 1.42 | 1.44 | 1.39 | 1.39 | 125,565 | 1.35 |
| 6/11/2025 | 1.43 | 1.45 | 1.39 | 1.40 | 81,161 | 1.36 |
| 6/10/2025 | 1.46 | 1.50 | 1.45 | 1.46 | 106,001 | 1.42 |
| 6/09/2025 | 1.41 | 1.48 | 1.41 | 1.47 | 122,507 | 1.43 |
| 6/06/2025 | 1.45 | 1.49 | 1.41 | 1.42 | 68,117 | 1.38 |
| 6/05/2025 | 1.42 | 1.52 | 1.41 | 1.45 | 256,714 | 1.41 |
| 6/04/2025 | 1.38 | 1.41 | 1.36 | 1.39 | 133,700 | 1.35 |
| 6/03/2025 | 1.40 | 1.42 | 1.34 | 1.34 | 105,349 | 1.30 |
| 6/02/2025 | 1.35 | 1.46 | 1.32 | 1.41 | 682,568 | 1.37 |
| 5/30/2025 | 1.39 | 1.43 | 1.32 | 1.39 | 445,883 | 1.35 |
| 5/29/2025 | 1.42 | 1.49 | 1.39 | 1.40 | 154,266 | 1.36 |
| 5/28/2025 | 1.36 | 1.41 | 1.36 | 1.41 | 265,614 | 1.37 |
| 5/27/2025 | 1.27 | 1.40 | 1.27 | 1.36 | 127,336 | 1.32 |
| 5/23/2025 | 1.33 | 1.36 | 1.25 | 1.27 | 110,717 | 1.23 |
| 5/22/2025 | 1.24 | 1.40 | 1.24 | 1.33 | 207,329 | 1.29 |
| 5/21/2025 | 1.30 | 1.32 | 1.26 | 1.26 | 91,721 | 1.22 |
| 5/20/2025 | 1.30 | 1.35 | 1.27 | 1.28 | 235,579 | 1.24 |
| 5/19/2025 | 1.29 | 1.30 | 1.25 | 1.26 | 143,929 | 1.22 |
| 5/16/2025 | 1.31 | 1.35 | 1.29 | 1.30 | 123,885 | 1.26 |
| 5/15/2025 | 1.31 | 1.32 | 1.28 | 1.28 | 113,910 | 1.24 |
| 5/14/2025 | 1.41 | 1.41 | 1.32 | 1.32 | 69,274 | 1.28 |
| 5/13/2025 | 1.35 | 1.39 | 1.35 | 1.35 | 217,047 | 1.31 |
| 5/12/2025 | 1.39 | 1.44 | 1.34 | 1.35 | 138,044 | 1.31 |
| 5/09/2025 | 1.45 | 1.45 | 1.32 | 1.34 | 98,821 | 1.30 |
| 5/08/2025 | 1.40 | 1.42 | 1.36 | 1.37 | 71,683 | 1.33 |
| 5/07/2025 | 1.45 | 1.45 | 1.37 | 1.38 | 65,909 | 1.34 |
| 5/06/2025 | 1.38 | 1.45 | 1.38 | 1.44 | 51,737 | 1.40 |
| 5/05/2025 | 1.31 | 1.46 | 1.31 | 1.43 | 88,744 | 1.39 |