Viomi Technology Co., Ltd - American Depositary Shares (VIOT)
3.5600
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 12th, 7:04 AM EDT
Historical Prices For Viomi Technology Co., Ltd - American Depositary Shares (VIOT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/11/2025 | 3.44 | 3.56 | 3.27 | 3.56 | 396,496 | 3.56 |
| 9/10/2025 | 3.35 | 3.35 | 3.13 | 3.31 | 381,401 | 3.31 |
| 9/09/2025 | 3.20 | 3.38 | 3.15 | 3.34 | 371,144 | 3.34 |
| 9/08/2025 | 3.16 | 3.25 | 3.10 | 3.13 | 345,179 | 3.13 |
| 9/05/2025 | 3.19 | 3.40 | 3.13 | 3.24 | 324,666 | 3.24 |
| 9/04/2025 | 3.20 | 3.22 | 3.04 | 3.11 | 401,979 | 3.11 |
| 9/03/2025 | 3.26 | 3.30 | 2.95 | 3.28 | 1,332,152 | 3.28 |
| 9/02/2025 | 3.48 | 3.59 | 3.25 | 3.26 | 696,036 | 3.26 |
| 8/29/2025 | 3.48 | 3.56 | 3.45 | 3.50 | 305,332 | 3.50 |
| 8/28/2025 | 3.49 | 3.62 | 3.45 | 3.50 | 431,378 | 3.50 |
| 8/27/2025 | 3.75 | 3.75 | 3.45 | 3.47 | 613,701 | 3.47 |
| 8/26/2025 | 3.58 | 3.79 | 3.56 | 3.79 | 283,488 | 3.79 |
| 8/25/2025 | 3.65 | 3.86 | 3.51 | 3.59 | 741,616 | 3.59 |
| 8/22/2025 | 3.61 | 3.68 | 3.45 | 3.67 | 656,911 | 3.67 |
| 8/21/2025 | 3.41 | 3.65 | 3.33 | 3.61 | 526,263 | 3.61 |
| 8/20/2025 | 3.25 | 3.42 | 3.25 | 3.30 | 742,580 | 3.30 |
| 8/19/2025 | 3.65 | 3.79 | 3.25 | 3.31 | 661,732 | 3.31 |
| 8/18/2025 | 3.82 | 3.83 | 3.52 | 3.67 | 956,671 | 3.67 |
| 8/15/2025 | 4.30 | 4.33 | 3.65 | 3.79 | 3,258,899 | 3.79 |
| 8/14/2025 | 3.77 | 3.77 | 3.60 | 3.73 | 501,098 | 3.73 |
| 8/13/2025 | 3.89 | 3.89 | 3.68 | 3.79 | 575,466 | 3.79 |
| 8/12/2025 | 3.50 | 3.75 | 3.46 | 3.74 | 357,437 | 3.74 |
| 8/11/2025 | 3.67 | 3.67 | 3.37 | 3.46 | 621,005 | 3.46 |
| 8/08/2025 | 3.64 | 3.64 | 3.40 | 3.63 | 339,708 | 3.63 |
| 8/07/2025 | 3.70 | 3.72 | 3.52 | 3.62 | 393,349 | 3.62 |
| 8/06/2025 | 3.70 | 3.85 | 3.63 | 3.70 | 544,273 | 3.70 |
| 8/05/2025 | 3.36 | 3.77 | 3.32 | 3.72 | 605,831 | 3.72 |
| 8/04/2025 | 3.42 | 3.73 | 3.35 | 3.49 | 675,841 | 3.49 |
| 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 |