Viomi Technology Co., Ltd - American Depositary Shares (VIOT)

1.3300
-0.0100 (-0.75%)
NASDAQ · Last Trade: Jan 31st, 12:50 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Viomi Technology Co., Ltd - American Depositary Shares (VIOT)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/20261.351.411.301.33364,7751.33
1/29/20261.331.361.221.34512,8861.34
1/28/20261.371.391.181.341,273,4251.34
1/27/20261.381.391.341.37360,8361.37
1/26/20261.401.401.361.36171,2491.36
1/23/20261.441.451.381.40179,5221.40
1/22/20261.441.471.411.42450,4131.42
1/21/20261.461.461.351.41422,6981.41
1/20/20261.481.491.441.46123,7501.46
1/16/20261.501.541.451.46131,7781.46
1/15/20261.511.551.491.50176,6321.50
1/14/20261.531.531.471.51296,7801.51
1/13/20261.581.631.471.50330,2441.50
1/12/20261.561.651.531.58484,9361.58
1/09/20261.591.631.531.56342,2151.56
1/08/20261.581.661.581.59486,3281.59
1/07/20261.791.841.541.591,233,4691.59
1/06/20261.861.871.761.79369,5301.79
1/05/20261.841.911.801.82211,4241.82
1/02/20261.921.941.831.83157,6811.83
12/31/20251.951.961.841.84167,9661.84
12/30/20251.952.001.931.95261,0081.95
12/29/20251.901.991.901.93145,5601.93
12/26/20252.012.011.831.92561,8721.92
12/24/20252.082.081.982.0476,4742.04
12/23/20252.112.162.072.08118,7052.08
12/22/20252.052.192.052.15192,0902.15
12/19/20252.122.122.012.05275,3452.05
12/18/20252.142.172.072.08169,7222.08
12/17/20252.142.232.102.12154,2832.12
12/16/20252.122.202.122.14169,8842.14
12/15/20252.222.242.102.17320,0812.17
12/12/20252.322.342.232.23216,1432.23
12/11/20252.312.332.252.32257,4992.32
12/10/20252.332.382.292.30324,2882.30
12/09/20252.312.382.232.33237,8852.33
12/08/20252.462.462.302.35321,9822.35
12/05/20252.542.552.432.4346,8632.43
12/04/20252.492.542.432.5091,7652.50
12/03/20252.412.502.412.48168,6902.48
12/02/20252.432.482.402.43181,0952.43
12/01/20252.542.552.462.48228,7702.48
11/28/20252.552.572.492.49190,3832.49
11/26/20252.632.772.562.59312,8952.59
11/25/20252.712.752.622.72564,6822.72
11/24/20252.472.632.472.63215,2092.63
11/21/20252.352.532.352.47234,1582.47
11/20/20252.422.472.362.37263,6562.37
11/19/20252.512.552.332.42502,4762.42
11/18/20252.522.562.462.55409,8832.55
11/17/20252.622.622.502.56185,5722.56
11/14/20252.452.622.452.60310,9762.60
11/13/20252.622.712.542.56294,3152.56
11/12/20252.832.852.602.65545,7302.65
11/11/20252.852.912.832.84158,7292.84
11/10/20253.163.272.722.831,347,3812.83
11/07/20252.973.132.893.03311,2703.03
11/06/20253.093.092.952.96271,3252.96
11/05/20252.903.132.903.09178,5583.09
11/04/20252.973.082.872.93182,0572.93
11/03/20253.133.202.922.92199,4112.92
10/31/20253.023.202.943.13206,7443.13