Viomi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	1.95	1.96	1.84	1.84	1.84	-5.64%	165,749
Dec 30, 2025	1.95	2.00	1.93	1.95	1.95	1.04%	261,008
Dec 29, 2025	1.90	1.99	1.90	1.93	1.93	0.52%	145,160
Dec 26, 2025	2.01	2.01	1.83	1.92	1.92	-5.88%	561,870
Dec 24, 2025	2.08	2.08	1.98	2.04	2.04	-1.92%	76,474
Dec 23, 2025	2.11	2.16	2.07	2.08	2.08	-3.26%	118,705
Dec 22, 2025	2.05	2.19	2.05	2.15	2.15	4.88%	192,090
Dec 19, 2025	2.12	2.12	2.01	2.05	2.05	-1.44%	275,335
Dec 18, 2025	2.14	2.17	2.07	2.08	2.08	-1.89%	169,721
Dec 17, 2025	2.14	2.23	2.11	2.12	2.12	-0.93%	154,583
Dec 16, 2025	2.12	2.20	2.12	2.14	2.14	-1.38%	170,284
Dec 15, 2025	2.22	2.24	2.10	2.17	2.17	-2.69%	320,081
Dec 12, 2025	2.32	2.34	2.23	2.23	2.23	-3.88%	216,143
Dec 11, 2025	2.31	2.33	2.25	2.32	2.32	0.87%	257,549
Dec 10, 2025	2.33	2.39	2.29	2.30	2.30	-1.29%	324,343
Dec 9, 2025	2.31	2.38	2.23	2.33	2.33	-0.85%	237,885
Dec 8, 2025	2.46	2.46	2.30	2.35	2.35	-3.29%	321,982
Dec 5, 2025	2.54	2.55	2.43	2.43	2.43	-2.80%	46,863
Dec 4, 2025	2.49	2.54	2.43	2.50	2.50	0.81%	91,770
Dec 3, 2025	2.41	2.51	2.41	2.48	2.48	2.06%	168,690
Dec 2, 2025	2.43	2.48	2.40	2.43	2.43	-2.02%	181,096
Dec 1, 2025	2.54	2.55	2.46	2.48	2.48	-0.40%	228,780
Nov 28, 2025	2.55	2.57	2.49	2.49	2.49	-3.86%	190,383
Nov 26, 2025	2.63	2.77	2.56	2.59	2.59	-4.78%	312,895
Nov 25, 2025	2.72	2.75	2.62	2.72	2.72	3.42%	564,769
Nov 24, 2025	2.47	2.63	2.47	2.63	2.63	6.48%	215,209
Nov 21, 2025	2.35	2.53	2.35	2.47	2.47	4.22%	234,158
Nov 20, 2025	2.42	2.47	2.36	2.37	2.37	-2.07%	263,667
Nov 19, 2025	2.51	2.55	2.33	2.42	2.42	-5.10%	504,183
Nov 18, 2025	2.52	2.56	2.46	2.55	2.55	-0.39%	409,883
Nov 17, 2025	2.62	2.62	2.50	2.56	2.56	-1.54%	186,222
Nov 14, 2025	2.45	2.62	2.45	2.60	2.60	1.56%	310,976
Nov 13, 2025	2.62	2.71	2.54	2.56	2.56	-3.40%	294,415
Nov 12, 2025	2.83	2.85	2.60	2.65	2.65	-6.69%	548,724
Nov 11, 2025	2.85	2.91	2.83	2.84	2.84	0.35%	158,729
Nov 10, 2025	3.16	3.27	2.72	2.83	2.83	-6.60%	1,349,339
Nov 7, 2025	2.97	3.13	2.89	3.03	3.03	2.36%	311,270
Nov 6, 2025	3.09	3.09	2.95	2.96	2.96	-4.21%	274,433
Nov 5, 2025	2.90	3.13	2.90	3.09	3.09	5.46%	178,559
Nov 4, 2025	2.97	3.08	2.87	2.93	2.93	0.34%	185,004
Nov 3, 2025	3.13	3.20	2.92	2.92	2.92	-6.71%	200,205
Oct 31, 2025	3.02	3.20	2.94	3.13	3.13	5.39%	206,744
Oct 30, 2025	3.09	3.12	2.97	2.97	2.97	-3.57%	209,322
Oct 29, 2025	2.96	3.13	2.91	3.08	3.08	8.83%	306,024
Oct 28, 2025	3.08	3.09	2.80	2.83	2.83	-9.29%	845,618
Oct 27, 2025	3.50	3.53	3.05	3.12	3.12	-7.69%	887,921
Oct 24, 2025	3.21	3.61	3.15	3.38	3.38	20.71%	9,984,630
Oct 23, 2025	2.74	2.85	2.74	2.80	2.80	-	55,913
Oct 22, 2025	2.72	2.83	2.71	2.80	2.80	-	64,725
Oct 21, 2025	2.79	2.85	2.70	2.80	2.80	0.72%	194,385