Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

0.7500
-0.0143 (-1.87%)
NASDAQ· Last Trade: Jul 25th, 9:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/24/20260.760.760.750.7561,3870.75
7/23/20260.770.820.760.7686,8110.76
7/22/20260.780.800.770.7778,3180.77
7/21/20260.800.810.780.8140,5590.81
7/20/20260.840.870.810.81143,1000.81
7/17/20260.820.830.820.8391,2170.83
7/16/20260.800.830.800.82217,7790.82
7/15/20260.820.840.800.8146,7210.81
7/14/20260.810.930.800.841,041,7480.84
7/13/20260.790.880.790.84661,4530.84
7/10/20260.800.800.780.7928,0390.79
7/09/20260.800.800.770.79131,8710.79
7/08/20260.800.810.790.8037,6700.80
7/07/20260.810.820.800.8186,8760.81
7/06/20260.810.820.790.8296,7900.82
7/02/20260.840.860.800.81232,5220.81
7/01/20260.790.850.790.83421,8390.83
6/30/20260.780.790.760.7847,1080.78
6/29/20260.840.950.740.78188,8510.78
6/26/20260.820.850.800.80110,7240.80
6/25/20260.830.860.800.81126,7590.81
6/24/20260.820.860.820.85100,6070.85
6/23/20260.840.840.820.8296,1310.82
6/22/20260.870.880.840.85150,8930.85
6/18/20260.900.920.860.86144,9270.86
6/17/20260.890.930.890.9076,0460.90
6/16/20260.920.940.900.90238,3190.90
6/15/20260.930.950.920.92105,9740.92
6/12/20260.930.950.920.92206,3530.92
6/11/20260.920.960.920.93262,5980.93
6/10/20260.920.950.920.92393,8200.92
6/09/20260.890.970.890.92259,1530.92
6/08/20260.920.980.890.89293,8280.89
6/05/20260.981.010.920.94432,2000.94
6/04/20260.971.020.921.01466,8341.01
6/03/20260.931.020.930.94481,2270.94
6/02/20260.920.970.920.94125,7900.94
6/01/20260.940.960.940.9481,0940.94
5/29/20260.950.980.950.97476,0960.97
5/28/20260.940.980.930.95365,1520.95
5/27/20260.930.990.910.94566,8810.94
5/26/20260.890.980.890.94214,3350.94
5/22/20260.930.930.870.90275,0900.90
5/21/20260.960.970.950.95121,9290.95
5/20/20260.950.990.950.9772,0070.97
5/19/20260.950.980.930.95147,2790.95
5/18/20260.991.000.950.95234,0370.95
5/15/20260.971.000.960.98105,0730.98
5/14/20260.970.990.950.97125,2540.97
5/13/20260.970.980.960.97151,3370.97
5/12/20261.001.000.960.97165,2030.97
5/11/20260.971.020.970.98201,4160.98
5/08/20260.991.010.990.99206,0930.99
5/07/20261.021.040.990.99184,4600.99
5/06/20261.051.050.991.00147,6421.00
5/05/20261.001.000.981.00139,1651.00
5/04/20260.981.010.971.00201,6561.00
5/01/20260.990.990.950.9860,2800.98
4/30/20260.961.010.940.98120,3790.98
4/29/20260.961.010.950.97158,4440.97
4/28/20261.021.020.960.98365,6080.98
4/27/20260.981.010.981.0095,9211.00