Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Viomi Technolog (VIOT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.7999 0.80 0.7812 0.7942 1,030
9th Jul 2026 (Thu) 0.80 0.80 0.77 0.793 26,306
8th Jul 2026 (Wed) 0.80 0.808 0.7929 0.7999 1,767
7th Jul 2026 (Tue) 0.8038 0.81 0.7952 0.8053 7,160
6th Jul 2026 (Mon) 0.80 0.8195 0.7968 0.8194 12,129
3rd Jul 2026 (Fri) 0.8014 0.81 0.8014 0.81 0
2nd Jul 2026 (Thu) 0.8014 0.8492 0.80 0.81 19,078
1st Jul 2026 (Wed) 0.7938 0.834 0.7938 0.8292 50,773
30th Jun 2026 (Tue) 0.7734 0.7799 0.7644 0.782 4,900
29th Jun 2026 (Mon) 0.8809 0.89 0.7419 0.7755 11,397
26th Jun 2026 (Fri) 0.84 0.84 0.80 0.80 22,449
25th Jun 2026 (Thu) 0.859 0.859 0.81 0.81 17,241
24th Jun 2026 (Wed) 0.8433 0.864 0.8394 0.8522 10,801
23rd Jun 2026 (Tue) 0.835 0.838 0.8268 0.822 9,375
22nd Jun 2026 (Mon) 0.8753 0.8761 0.8421 0.8502 18,089
19th Jun 2026 (Fri) 0.919 0.919 0.8657 0.8612 13,274
18th Jun 2026 (Thu) 0.919 0.919 0.8657 0.8612 13,274
17th Jun 2026 (Wed) 0.9113 0.9216 0.8939 0.8999 5,742
16th Jun 2026 (Tue) 0.92 0.94 0.8991 0.8967 20,282
15th Jun 2026 (Mon) 0.93 0.9482 0.9176 0.9175 5,157
12th Jun 2026 (Fri) 0.94 0.95 0.93 0.92 6,020
11th Jun 2026 (Thu) 0.92 0.9599 0.92 0.93 8,179
10th Jun 2026 (Wed) 0.95 0.953 0.9174 0.9173 14,909
9th Jun 2026 (Tue) 0.91 0.9494 0.91 0.9173 5,647
8th Jun 2026 (Mon) 0.9361 0.9793 0.9012 0.8919 27,360
5th Jun 2026 (Fri) 0.98 1.00 0.9202 0.936 40,510
4th Jun 2026 (Thu) 0.98 1.015 0.9267 1.01 45,433
3rd Jun 2026 (Wed) 0.9598 1.01 0.9308 0.9401 65,524
2nd Jun 2026 (Tue) 0.9557 0.9727 0.9487 0.94 8,520
1st Jun 2026 (Mon) 0.9487 0.9595 0.9401 0.94 5,675
29th May 2026 (Fri) 0.96 0.9815 0.9596 0.9651 24,405
28th May 2026 (Thu) 0.9631 0.97 0.9364 0.9528 31,133
27th May 2026 (Wed) 0.9401 0.9899 0.9216 0.9405 49,374
26th May 2026 (Tue) 0.955 0.98 0.9448 0.9411 24,101
25th May 2026 (Mon) 0.9287 0.9287 0.8714 0.901 17,800
22nd May 2026 (Fri) 0.9287 0.9287 0.8714 0.901 17,800
21st May 2026 (Thu) 0.973 0.973 0.9502 0.9515 11,780
20th May 2026 (Wed) 0.95 0.9809 0.9474 0.9725 8,228
19th May 2026 (Tue) 0.95 0.9798 0.9489 0.9533 13,052
18th May 2026 (Mon) 0.98 0.9999 0.953 0.9518 22,263
15th May 2026 (Fri) 0.966 0.9984 0.9643 0.9821 3,971
14th May 2026 (Thu) 0.9701 0.9821 0.9556 0.9711 11,581
13th May 2026 (Wed) 0.9752 1.01 0.9645 0.974 14,168
12th May 2026 (Tue) 0.99 0.99 0.9658 0.9727 24,361
11th May 2026 (Mon) 0.9722 1.00 0.9721 0.976 13,756
FTSE 100 Latest
Value10,497.29
Change24.84