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

Last Price0.8199

Change+0.0049 (0.60%)

NASDAQ· Last Trade: Aug 27th, 5:42 PM EDT

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

Date Range:

2026-05-27 - 2026-08-27

Date	Open	High	Low	Close	Volume	Adjusted Close
8/26/2026	0.76	0.85	0.76	0.81	220,736	0.81
8/25/2026	0.69	0.78	0.68	0.76	146,554	0.76
8/24/2026	0.76	0.82	0.69	0.69	720,595	0.69
8/21/2026	0.72	0.80	0.71	0.76	123,092	0.76
8/20/2026	0.67	0.75	0.66	0.70	186,568	0.70
8/19/2026	0.70	0.72	0.70	0.70	28,833	0.70
8/18/2026	0.72	0.72	0.69	0.70	42,995	0.70
8/17/2026	0.71	0.72	0.70	0.70	53,435	0.70
8/14/2026	0.72	0.75	0.70	0.70	77,090	0.70
8/13/2026	0.71	0.76	0.71	0.72	40,179	0.72
8/12/2026	0.73	0.74	0.71	0.71	42,882	0.71
8/11/2026	0.74	0.75	0.73	0.74	71,201	0.74
8/10/2026	0.73	0.77	0.73	0.74	49,548	0.74
8/07/2026	0.74	0.75	0.73	0.73	45,123	0.73
8/06/2026	0.75	0.75	0.74	0.74	69,482	0.74
8/05/2026	0.76	0.76	0.75	0.75	21,162	0.75
8/04/2026	0.77	0.77	0.75	0.77	119,843	0.77
8/03/2026	0.77	0.77	0.76	0.77	29,500	0.77
7/31/2026	0.75	0.78	0.75	0.77	24,830	0.77
7/30/2026	0.76	0.77	0.75	0.76	11,727	0.76
7/29/2026	0.75	0.80	0.75	0.77	110,857	0.77
7/28/2026	0.75	0.77	0.75	0.75	90,167	0.75
7/27/2026	0.75	0.76	0.75	0.76	65,990	0.76
7/24/2026	0.76	0.76	0.75	0.75	61,387	0.75
7/23/2026	0.77	0.82	0.76	0.76	86,811	0.76
7/22/2026	0.78	0.80	0.77	0.77	78,318	0.77
7/21/2026	0.80	0.81	0.78	0.81	40,559	0.81
7/20/2026	0.84	0.87	0.81	0.81	143,100	0.81
7/17/2026	0.82	0.83	0.82	0.83	91,217	0.83
7/16/2026	0.80	0.83	0.80	0.82	217,779	0.82
7/15/2026	0.82	0.84	0.80	0.81	46,721	0.81
7/14/2026	0.81	0.93	0.80	0.84	1,041,748	0.84
7/13/2026	0.79	0.88	0.79	0.84	661,453	0.84
7/10/2026	0.80	0.80	0.78	0.79	28,039	0.79
7/09/2026	0.80	0.80	0.77	0.79	131,871	0.79
7/08/2026	0.80	0.81	0.79	0.80	37,670	0.80
7/07/2026	0.81	0.82	0.80	0.81	86,876	0.81
7/06/2026	0.81	0.82	0.79	0.82	96,790	0.82
7/02/2026	0.84	0.86	0.80	0.81	232,522	0.81
7/01/2026	0.79	0.85	0.79	0.83	421,839	0.83
6/30/2026	0.78	0.79	0.76	0.78	47,108	0.78
6/29/2026	0.84	0.95	0.74	0.78	188,851	0.78
6/26/2026	0.82	0.85	0.80	0.80	110,724	0.80
6/25/2026	0.83	0.86	0.80	0.81	126,759	0.81
6/24/2026	0.82	0.86	0.82	0.85	100,607	0.85
6/23/2026	0.84	0.84	0.82	0.82	96,131	0.82
6/22/2026	0.87	0.88	0.84	0.85	150,893	0.85
6/18/2026	0.90	0.92	0.86	0.86	144,927	0.86
6/17/2026	0.89	0.93	0.89	0.90	76,046	0.90
6/16/2026	0.92	0.94	0.90	0.90	238,319	0.90
6/15/2026	0.93	0.95	0.92	0.92	105,974	0.92
6/12/2026	0.93	0.95	0.92	0.92	206,353	0.92
6/11/2026	0.92	0.96	0.92	0.93	262,598	0.93
6/10/2026	0.92	0.95	0.92	0.92	393,820	0.92
6/09/2026	0.89	0.97	0.89	0.92	259,153	0.92
6/08/2026	0.92	0.98	0.89	0.89	293,828	0.89
6/05/2026	0.98	1.01	0.92	0.94	432,200	0.94
6/04/2026	0.97	1.02	0.92	1.01	466,834	1.01
6/03/2026	0.93	1.02	0.93	0.94	481,227	0.94
6/02/2026	0.92	0.97	0.92	0.94	125,790	0.94
6/01/2026	0.94	0.96	0.94	0.94	81,094	0.94
5/29/2026	0.95	0.98	0.95	0.97	476,096	0.97
5/28/2026	0.94	0.98	0.93	0.95	365,152	0.95