Viomi Technology Co., Ltd - American Depositary Shares (VIOT)
1.4600
+0.1000 (7.35%)
NASDAQ · Last Trade: Apr 10th, 1:24 AM EDT
Historical Prices For Viomi Technology Co., Ltd - American Depositary Shares (VIOT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/09/2025 | 1.39 | 1.52 | 1.34 | 1.46 | 171,682 | 1.46 |
| 4/08/2025 | 1.32 | 1.44 | 1.32 | 1.36 | 201,997 | 1.36 |
| 4/07/2025 | 1.31 | 1.48 | 1.31 | 1.37 | 158,529 | 1.37 |
| 4/04/2025 | 1.45 | 1.50 | 1.35 | 1.43 | 193,855 | 1.43 |
| 4/03/2025 | 1.50 | 1.57 | 1.45 | 1.50 | 163,184 | 1.50 |
| 4/02/2025 | 1.60 | 1.68 | 1.51 | 1.52 | 180,170 | 1.52 |
| 4/01/2025 | 1.60 | 1.72 | 1.30 | 1.56 | 443,969 | 1.56 |
| 3/31/2025 | 1.78 | 1.80 | 1.56 | 1.56 | 319,358 | 1.56 |
| 3/28/2025 | 1.75 | 1.80 | 1.73 | 1.80 | 205,339 | 1.80 |
| 3/27/2025 | 1.88 | 1.88 | 1.69 | 1.72 | 254,565 | 1.72 |
| 3/26/2025 | 1.93 | 2.06 | 1.85 | 1.88 | 287,618 | 1.88 |
| 3/25/2025 | 2.24 | 2.33 | 1.88 | 1.94 | 573,211 | 1.94 |
| 3/24/2025 | 1.88 | 2.38 | 1.88 | 2.38 | 859,653 | 2.38 |
| 3/21/2025 | 1.89 | 1.96 | 1.88 | 1.88 | 174,040 | 1.88 |
| 3/20/2025 | 2.01 | 2.04 | 1.90 | 1.93 | 180,421 | 1.93 |
| 3/19/2025 | 1.99 | 2.16 | 1.93 | 1.96 | 182,548 | 1.96 |
| 3/18/2025 | 2.26 | 2.26 | 1.90 | 1.99 | 292,384 | 1.99 |
| 3/17/2025 | 1.94 | 2.21 | 1.90 | 2.05 | 360,908 | 2.05 |
| 3/14/2025 | 2.03 | 2.10 | 1.87 | 1.88 | 288,656 | 1.88 |
| 3/13/2025 | 2.17 | 2.33 | 1.90 | 1.90 | 611,516 | 1.90 |
| 3/12/2025 | 1.87 | 2.22 | 1.87 | 2.16 | 881,402 | 2.16 |
| 3/11/2025 | 1.54 | 1.88 | 1.53 | 1.83 | 423,584 | 1.83 |
| 3/10/2025 | 1.53 | 1.66 | 1.53 | 1.60 | 118,596 | 1.60 |
| 3/07/2025 | 1.61 | 1.67 | 1.54 | 1.54 | 75,863 | 1.54 |
| 3/06/2025 | 1.58 | 1.70 | 1.57 | 1.59 | 111,978 | 1.59 |
| 3/05/2025 | 1.52 | 1.68 | 1.49 | 1.68 | 87,715 | 1.68 |
| 3/04/2025 | 1.55 | 1.57 | 1.47 | 1.57 | 84,540 | 1.57 |
| 3/03/2025 | 1.52 | 1.64 | 1.52 | 1.59 | 86,922 | 1.59 |
| 2/28/2025 | 1.64 | 1.64 | 1.55 | 1.56 | 86,652 | 1.56 |
| 2/27/2025 | 1.46 | 1.64 | 1.46 | 1.62 | 55,411 | 1.62 |
| 2/26/2025 | 1.50 | 1.68 | 1.45 | 1.52 | 187,419 | 1.52 |
| 2/25/2025 | 1.54 | 1.56 | 1.48 | 1.51 | 94,917 | 1.51 |
| 2/24/2025 | 1.60 | 1.60 | 1.54 | 1.54 | 34,011 | 1.54 |
| 2/21/2025 | 1.60 | 1.72 | 1.58 | 1.61 | 68,549 | 1.61 |
| 2/20/2025 | 1.59 | 1.78 | 1.57 | 1.58 | 125,398 | 1.58 |
| 2/19/2025 | 1.75 | 1.77 | 1.61 | 1.66 | 143,250 | 1.66 |
| 2/18/2025 | 1.55 | 1.78 | 1.53 | 1.73 | 161,327 | 1.73 |
| 2/14/2025 | 1.52 | 1.55 | 1.50 | 1.52 | 101,220 | 1.52 |
| 2/13/2025 | 1.37 | 1.54 | 1.37 | 1.52 | 98,266 | 1.52 |
| 2/12/2025 | 1.35 | 1.50 | 1.31 | 1.47 | 169,589 | 1.47 |
| 2/11/2025 | 1.35 | 1.35 | 1.26 | 1.34 | 133,713 | 1.34 |
| 2/10/2025 | 1.34 | 1.39 | 1.33 | 1.36 | 51,326 | 1.36 |
| 2/07/2025 | 1.38 | 1.39 | 1.32 | 1.36 | 47,421 | 1.36 |
| 2/06/2025 | 1.34 | 1.40 | 1.32 | 1.33 | 53,032 | 1.33 |
| 2/05/2025 | 1.35 | 1.38 | 1.35 | 1.35 | 46,027 | 1.35 |
| 2/04/2025 | 1.35 | 1.42 | 1.35 | 1.38 | 62,570 | 1.38 |
| 2/03/2025 | 1.30 | 1.39 | 1.30 | 1.36 | 76,158 | 1.36 |
| 1/31/2025 | 1.43 | 1.44 | 1.28 | 1.30 | 204,935 | 1.30 |
| 1/30/2025 | 1.46 | 1.48 | 1.40 | 1.41 | 84,579 | 1.41 |
| 1/29/2025 | 1.42 | 1.47 | 1.41 | 1.47 | 57,919 | 1.47 |
| 1/28/2025 | 1.36 | 1.46 | 1.36 | 1.46 | 63,002 | 1.46 |
| 1/27/2025 | 1.47 | 1.47 | 1.34 | 1.44 | 79,305 | 1.44 |
| 1/24/2025 | 1.47 | 1.49 | 1.38 | 1.44 | 80,515 | 1.44 |
| 1/23/2025 | 1.49 | 1.51 | 1.48 | 1.49 | 36,720 | 1.49 |
| 1/22/2025 | 1.35 | 1.52 | 1.35 | 1.50 | 281,692 | 1.50 |
| 1/21/2025 | 1.40 | 1.49 | 1.29 | 1.34 | 125,058 | 1.34 |
| 1/17/2025 | 1.48 | 1.50 | 1.40 | 1.40 | 123,321 | 1.40 |
| 1/16/2025 | 1.27 | 1.45 | 1.26 | 1.44 | 174,367 | 1.44 |
| 1/15/2025 | 1.35 | 1.40 | 1.21 | 1.23 | 136,455 | 1.23 |
| 1/14/2025 | 1.36 | 1.47 | 1.26 | 1.32 | 147,075 | 1.32 |
| 1/13/2025 | 1.45 | 1.47 | 1.32 | 1.35 | 156,957 | 1.35 |
| 1/10/2025 | 1.50 | 1.52 | 1.45 | 1.49 | 99,750 | 1.49 |