Viomi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	1.07	1.10	1.05	1.07	-	-2.73%	356,172
Sep 8, 2026	1.15	1.18	1.10	1.10	1.10	-3.51%	303,321
Sep 4, 2026	1.32	1.43	1.10	1.14	1.14	-16.18%	1,444,182
Sep 3, 2026	1.74	1.88	1.24	1.36	1.36	-23.60%	5,355,359
Sep 2, 2026	1.18	1.87	1.14	1.78	1.78	83.64%	51,480,551
Sep 1, 2026	0.94	1.03	0.91	0.97	0.97	1.94%	299,386
Aug 31, 2026	0.85	1.05	0.85	0.95	0.95	8.79%	1,054,610
Aug 28, 2026	0.82	0.88	0.80	0.87	0.87	6.61%	360,244
Aug 27, 2026	0.75	0.84	0.75	0.82	0.82	0.60%	205,531
Aug 26, 2026	0.77	0.85	0.76	0.82	0.82	6.97%	220,725
Aug 25, 2026	0.69	0.78	0.68	0.76	0.76	10.26%	142,821
Aug 24, 2026	0.76	0.83	0.69	0.69	0.69	-9.45%	719,095
Aug 21, 2026	0.72	0.80	0.72	0.76	0.76	9.01%	118,892
Aug 20, 2026	0.67	0.75	0.66	0.70	0.70	-	186,567
Aug 19, 2026	0.70	0.72	0.70	0.70	0.70	0.14%	28,832
Aug 18, 2026	0.72	0.72	0.69	0.70	0.70	-0.14%	42,995
Aug 17, 2026	0.71	0.72	0.70	0.70	0.70	-0.17%	53,435
Aug 14, 2026	0.72	0.75	0.70	0.70	0.70	-2.61%	77,065
Aug 13, 2026	0.71	0.76	0.71	0.72	0.72	0.90%	40,153
Aug 12, 2026	0.73	0.74	0.71	0.71	0.71	-3.12%	42,633
Aug 11, 2026	0.74	0.75	0.73	0.74	0.74	0.20%	71,188
Aug 10, 2026	0.73	0.77	0.73	0.74	0.74	0.68%	49,548
Aug 7, 2026	0.74	0.75	0.73	0.73	0.73	-1.80%	45,022
Aug 6, 2026	0.75	0.75	0.74	0.74	0.74	-1.18%	69,480
Aug 5, 2026	0.76	0.76	0.75	0.75	0.75	-2.25%	21,161
Aug 4, 2026	0.77	0.77	0.75	0.77	0.77	-0.04%	119,843
Aug 3, 2026	0.77	0.77	0.76	0.77	0.77	-0.01%	29,499
Jul 31, 2026	0.75	0.78	0.75	0.77	0.77	1.92%	24,830
Jul 30, 2026	0.76	0.77	0.75	0.76	0.76	-2.34%	11,727
Jul 29, 2026	0.75	0.80	0.75	0.77	0.77	3.09%	110,856
Jul 28, 2026	0.75	0.77	0.75	0.75	0.75	-0.60%	90,167
Jul 27, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	65,990
Jul 24, 2026	0.76	0.76	0.75	0.75	0.75	-1.87%	61,387
Jul 23, 2026	0.77	0.82	0.76	0.76	0.76	-0.79%	87,044
Jul 22, 2026	0.78	0.80	0.77	0.77	0.77	-4.38%	78,318
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%	143,099
Jul 17, 2026	0.82	0.83	0.82	0.83	0.83	0.88%	91,216
Jul 16, 2026	0.80	0.83	0.80	0.82	0.82	1.75%	217,989
Jul 15, 2026	0.82	0.84	0.80	0.81	0.81	-4.08%	46,722
Jul 14, 2026	0.81	0.93	0.80	0.84	0.84	0.12%	1,041,747
Jul 13, 2026	0.79	0.88	0.79	0.84	0.84	5.67%	666,818
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%	232,522
Jul 1, 2026	0.79	0.85	0.79	0.83	0.83	6.04%	422,152
Jun 30, 2026	0.78	0.79	0.76	0.78	0.78	0.84%	47,108