Viomi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.75	0.80	0.75	0.77	0.77	3.09%	110,855
Jul 28, 2026	0.75	0.77	0.75	0.75	0.75	-0.60%	90,162
Jul 27, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	65,988
Jul 24, 2026	0.76	0.76	0.75	0.75	0.75	-1.87%	61,362
Jul 23, 2026	0.77	0.82	0.76	0.76	0.76	-0.79%	81,743
Jul 22, 2026	0.78	0.80	0.77	0.77	0.77	-4.38%	77,816
Jul 21, 2026	0.80	0.81	0.78	0.81	0.81	-0.32%	40,559
Jul 20, 2026	0.84	0.87	0.81	0.81	0.81	-2.28%	142,933
Jul 17, 2026	0.82	0.83	0.82	0.83	0.83	0.88%	91,210
Jul 16, 2026	0.80	0.83	0.80	0.82	0.82	1.75%	215,666
Jul 15, 2026	0.82	0.84	0.80	0.81	0.81	-4.08%	46,624
Jul 14, 2026	0.81	0.93	0.80	0.84	0.84	0.12%	757,512
Jul 13, 2026	0.79	0.88	0.79	0.84	0.84	5.67%	578,820
Jul 10, 2026	0.80	0.80	0.78	0.79	0.79	0.15%	28,038
Jul 9, 2026	0.80	0.80	0.77	0.79	0.79	-0.86%	131,871
Jul 8, 2026	0.80	0.81	0.79	0.80	0.80	-0.67%	37,670
Jul 7, 2026	0.81	0.82	0.80	0.81	0.81	-1.72%	86,875
Jul 6, 2026	0.81	0.82	0.79	0.82	0.82	1.16%	96,789
Jul 2, 2026	0.84	0.86	0.80	0.81	0.81	-2.32%	232,521
Jul 1, 2026	0.79	0.85	0.79	0.83	0.83	6.04%	421,187
Jun 30, 2026	0.78	0.79	0.76	0.78	0.78	0.84%	47,108
Jun 29, 2026	0.84	0.95	0.74	0.78	0.78	-3.06%	188,844
Jun 26, 2026	0.82	0.85	0.80	0.80	0.80	-1.23%	110,722
Jun 25, 2026	0.83	0.86	0.80	0.81	0.81	-4.95%	126,758
Jun 24, 2026	0.82	0.86	0.82	0.85	0.85	3.67%	100,281
Jun 23, 2026	0.84	0.84	0.82	0.82	0.82	-3.32%	96,129
Jun 22, 2026	0.87	0.88	0.84	0.85	0.85	-1.28%	150,727
Jun 18, 2026	0.90	0.92	0.86	0.86	0.86	-4.30%	144,927
Jun 17, 2026	0.89	0.93	0.89	0.90	0.90	0.36%	76,046
Jun 16, 2026	0.92	0.94	0.90	0.90	0.90	-2.27%	241,900
Jun 15, 2026	0.93	0.95	0.92	0.92	0.92	-0.27%	106,072
Jun 12, 2026	0.93	0.95	0.92	0.92	0.92	-1.08%	206,353
Jun 11, 2026	0.92	0.96	0.92	0.93	0.93	1.38%	262,598
Jun 10, 2026	0.92	0.95	0.92	0.92	0.92	-	393,820
Jun 9, 2026	0.89	0.97	0.89	0.92	0.92	2.85%	259,153
Jun 8, 2026	0.92	0.98	0.89	0.89	0.89	-4.71%	293,827
Jun 5, 2026	0.98	1.01	0.92	0.94	0.94	-7.33%	432,199
Jun 4, 2026	0.97	1.02	0.92	1.01	1.01	7.44%	466,833
Jun 3, 2026	0.93	1.02	0.93	0.94	0.94	0.01%	481,227
Jun 2, 2026	0.92	0.97	0.92	0.94	0.94	-	125,790
Jun 1, 2026	0.94	0.96	0.94	0.94	0.94	-2.60%	81,092
May 29, 2026	0.95	0.99	0.95	0.97	0.97	1.29%	476,096
May 28, 2026	0.94	0.98	0.93	0.95	0.95	1.31%	365,152
May 27, 2026	0.93	0.99	0.91	0.94	0.94	-0.06%	566,881
May 26, 2026	0.89	0.98	0.89	0.94	0.94	4.45%	214,335
May 22, 2026	0.93	0.93	0.87	0.90	0.90	-5.31%	275,090
May 21, 2026	0.96	0.97	0.95	0.95	0.95	-2.16%	121,929
May 20, 2026	0.95	0.99	0.95	0.97	0.97	2.01%	72,006
May 19, 2026	0.95	0.98	0.93	0.95	0.95	0.16%	147,283
May 18, 2026	0.99	1.00	0.95	0.95	0.95	-3.09%	234,037