Zepp Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	8.50	8.50	8.50	8.50	-	0.12%	2,641
May 28, 2026	8.69	8.96	8.23	8.49	8.49	-3.52%	79,788
May 27, 2026	9.01	9.63	8.69	8.80	8.80	-	101,520
May 26, 2026	8.89	9.27	7.90	8.80	8.80	2.09%	179,935
May 22, 2026	9.00	9.38	8.51	8.62	8.62	-4.22%	88,774
May 21, 2026	8.74	9.17	8.57	9.00	9.00	2.16%	73,454
May 20, 2026	9.01	9.22	8.57	8.81	8.81	-4.45%	102,782
May 19, 2026	10.31	10.31	9.03	9.22	9.22	-13.59%	155,372
May 18, 2026	10.21	10.80	10.00	10.67	10.67	4.10%	54,015
May 15, 2026	11.40	11.50	10.12	10.25	10.25	-8.32%	97,072
May 14, 2026	10.36	11.19	10.10	11.18	11.18	8.23%	55,119
May 13, 2026	10.10	11.40	10.01	10.33	10.33	8.17%	245,630
May 12, 2026	11.00	11.29	9.55	9.55	9.55	-15.41%	270,319
May 11, 2026	12.50	13.82	11.29	11.29	11.29	-8.73%	259,354
May 8, 2026	14.90	14.90	11.45	12.37	12.37	-17.26%	260,534
May 7, 2026	17.64	17.64	14.44	14.95	14.95	-16.99%	126,104
May 6, 2026	18.00	18.45	17.48	18.01	18.01	2.56%	26,360
May 5, 2026	17.94	18.59	16.80	17.56	17.56	-2.50%	47,203
May 4, 2026	18.23	19.38	17.75	18.01	18.01	-2.28%	45,820
May 1, 2026	17.42	18.91	17.18	18.43	18.43	5.50%	50,350
Apr 30, 2026	17.06	17.64	15.78	17.47	17.47	4.55%	46,972
Apr 29, 2026	16.65	17.13	16.49	16.71	16.71	-1.01%	15,619
Apr 28, 2026	16.56	17.05	15.54	16.88	16.88	-0.06%	24,107
Apr 27, 2026	16.90	17.07	16.71	16.89	16.89	0.78%	31,704
Apr 24, 2026	16.63	16.81	15.87	16.76	16.76	1.45%	43,662
Apr 23, 2026	16.52	17.00	16.00	16.52	16.52	0.18%	47,196
Apr 22, 2026	15.47	16.75	15.29	16.49	16.49	10.08%	47,946
Apr 21, 2026	14.92	15.69	14.80	14.98	14.98	-0.07%	27,105
Apr 20, 2026	15.86	15.86	14.70	14.99	14.99	-8.21%	65,556
Apr 17, 2026	14.26	16.56	14.26	16.33	16.33	16.39%	83,330
Apr 16, 2026	14.23	14.26	13.59	14.03	14.03	0.14%	153,056
Apr 15, 2026	13.99	14.20	13.70	14.01	14.01	-0.78%	31,857
Apr 14, 2026	13.73	14.23	13.42	14.12	14.12	4.98%	58,458
Apr 13, 2026	12.72	13.70	12.72	13.45	13.45	2.99%	44,490
Apr 10, 2026	12.25	13.38	11.90	13.06	13.06	7.05%	82,492
Apr 9, 2026	11.50	12.69	11.39	12.20	12.20	5.90%	92,496
Apr 8, 2026	13.01	13.10	11.50	11.52	11.52	-4.79%	265,507
Apr 7, 2026	12.49	12.50	11.22	12.10	12.10	-4.87%	99,366
Apr 6, 2026	12.19	12.72	12.01	12.72	12.72	6.98%	62,433
Apr 2, 2026	11.16	11.90	10.84	11.89	11.89	1.54%	56,371
Apr 1, 2026	12.16	12.45	11.65	11.71	11.71	-2.01%	57,521
Mar 31, 2026	10.98	12.33	10.79	11.95	11.95	8.74%	75,116
Mar 30, 2026	10.90	11.36	10.51	10.99	10.99	0.83%	44,141
Mar 27, 2026	11.51	12.11	10.90	10.90	10.90	-6.44%	94,556
Mar 26, 2026	13.31	13.31	11.27	11.65	11.65	-12.14%	164,349
Mar 25, 2026	15.02	15.21	13.11	13.26	13.26	-10.34%	86,377
Mar 24, 2026	13.53	15.18	13.53	14.79	14.79	6.02%	139,304
Mar 23, 2026	13.30	14.58	13.30	13.95	13.95	4.03%	81,460
Mar 20, 2026	14.00	14.13	13.20	13.41	13.41	-4.28%	109,233
Mar 19, 2026	14.50	14.51	13.17	14.01	14.01	-5.47%	151,498