Viomi Technology ADR (VIOT) Historical Stock Data

1.92 ↓0.12 (-5.88%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VIOT is down -0.60% a day on average. There have been 12 days where Viomi Technology ADR closed green and 18 days where VIOT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	2.01	1.92	↓$0.09 (-4.48%)	1.83	2.01	561.87K
2025-12-24	2.08	2.04	↓$0.04 (-1.92%)	1.98	2.08	76.47K
2025-12-23	2.11	2.08	↓$0.03 (-1.42%)	2.07	2.16	118.71K
2025-12-22	2.05	2.15	↑$0.10 (4.88%)	2.05	2.19	192.09K
2025-12-19	2.12	2.05	↓$0.07 (-3.30%)	2.01	2.12	275.34K
2025-12-18	2.14	2.08	↓$0.06 (-2.80%)	2.07	2.17	169.73K
2025-12-17	2.14	2.12	↓$0.02 (-0.93%)	2.11	2.23	154.58K
2025-12-16	2.12	2.14	↑$0.02 (0.94%)	2.12	2.20	170.28K
2025-12-15	2.22	2.17	↓$0.05 (-2.25%)	2.10	2.24	320.08K
2025-12-12	2.32	2.23	↓$0.09 (-3.88%)	2.23	2.34	216.14K
2025-12-11	2.31	2.32	↑$0.01 (0.43%)	2.25	2.33	257.55K
2025-12-10	2.33	2.30	↓$0.03 (-1.29%)	2.29	2.39	324.29K
2025-12-09	2.31	2.33	↑$0.02 (0.87%)	2.23	2.38	237.89K
2025-12-08	2.46	2.35	↓$0.11 (-4.47%)	2.30	2.46	321.98K
2025-12-05	2.54	2.43	↓$0.11 (-4.33%)	2.43	2.55	46.86K
2025-12-04	2.49	2.50	↑$0.01 (0.40%)	2.43	2.54	91.77K
2025-12-03	2.41	2.48	↑$0.07 (2.99%)	2.41	2.51	168.69K
2025-12-02	2.43	2.43	↑$0.00 (0.00%)	2.40	2.48	181.10K
2025-12-01	2.54	2.48	↓$0.06 (-2.36%)	2.46	2.55	228.77K
2025-11-28	2.55	2.49	↓$0.06 (-2.35%)	2.49	2.57	190.38K
2025-11-26	2.63	2.59	↓$0.04 (-1.52%)	2.56	2.77	312.90K
2025-11-25	2.72	2.72	↑$0.01 (0.18%)	2.62	2.75	564.77K
2025-11-24	2.47	2.63	↑$0.16 (6.48%)	2.47	2.63	215.21K
2025-11-21	2.35	2.47	↑$0.12 (5.11%)	2.35	2.53	234.16K
2025-11-20	2.42	2.37	↓$0.05 (-2.07%)	2.36	2.47	263.67K
2025-11-19	2.51	2.42	↓$0.09 (-3.59%)	2.33	2.55	502.48K
2025-11-18	2.52	2.55	↑$0.03 (1.19%)	2.46	2.56	409.88K
2025-11-17	2.62	2.56	↓$0.06 (-2.29%)	2.50	2.62	186.22K
2025-11-14	2.45	2.60	↑$0.15 (6.12%)	2.45	2.62	308.73K
2025-11-13	2.62	2.56	↓$0.06 (-2.29%)	2.54	2.71	294.42K