Viomi Technology ADR (VIOT) Historical Stock Data

2.43 ↓0.07 (-2.80%)

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

Historical Data

In the past 30 trading days, VIOT is down -0.97% a day on average. There have been 13 days where Viomi Technology ADR closed green and 17 days where VIOT closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-12	2.83	2.65	↓$0.18 (-6.36%)	2.60	2.85	548.72K
2025-11-11	2.85	2.84	↓$0.01 (-0.35%)	2.83	2.91	158.73K
2025-11-10	3.16	2.83	↓$0.33 (-10.44%)	2.72	3.27	1.35M
2025-11-07	2.97	3.03	↑$0.06 (2.02%)	2.89	3.13	311.27K
2025-11-06	3.09	2.96	↓$0.13 (-4.21%)	2.95	3.09	274.43K
2025-11-05	2.90	3.09	↑$0.19 (6.55%)	2.90	3.13	178.56K
2025-11-04	2.97	2.93	↓$0.04 (-1.35%)	2.87	3.08	185K
2025-11-03	3.13	2.92	↓$0.21 (-6.71%)	2.92	3.20	200.21K
2025-10-31	3.02	3.13	↑$0.11 (3.64%)	2.94	3.20	206.74K
2025-10-30	3.09	2.97	↓$0.12 (-3.88%)	2.97	3.12	208.01K
2025-10-29	2.96	3.08	↑$0.12 (4.05%)	2.91	3.13	306.02K
2025-10-28	3.08	2.83	↓$0.25 (-8.12%)	2.80	3.09	845.62K
2025-10-27	3.50	3.12	↓$0.38 (-10.86%)	3.05	3.53	887.37K
2025-10-24	3.21	3.38	↑$0.17 (5.30%)	3.15	3.61	9.98M