Skip to main content
VIOT logo

Viomi Technology Co., Ltd

VIOTNASDAQConsumer DiscretionaryFurnishings, Fixtures & Appliances

$1.38Today:- (-)1Y −50.00%

As of Oct 23, 2026 close

Market cap
$92.49M
P/E (TTM)
-
Forward P/E
-
Dividend yield
11.00%
52-week range
$0.66$3.61
Volume (live)
-
Avg. volume (3M)
512.61K

Viomi Technology Co. (VIOT) Historical Stock Prices

Analyze Viomi Technology Co. (VIOT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Viomi Technology Co. (VIOT) Interactive Price Chart

Interactive historical price chart showing Viomi Technology Co. stock price movements and trends across multiple time periods.

Loading chart...

VIOT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
VIOT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.321.381.281.381.3899.07K
Oct 22, 20261.301.401.301.401.4016.04K
Oct 21, 20261.381.411.281.321.32123.70K
Oct 20, 20261.411.501.351.371.3744.71K
Oct 19, 20261.451.471.421.461.4627.61K
Oct 16, 20261.441.471.411.421.4274.70K
Oct 15, 20261.491.501.421.461.4675.86K
Oct 14, 20261.571.581.481.511.5141.57K
Oct 13, 20261.591.651.561.581.5827.81K
Oct 12, 20261.751.751.551.601.6029.23K
Oct 9, 20261.561.721.541.661.66102.08K
Oct 8, 20261.531.651.471.561.56105.97K
Oct 7, 20261.471.571.421.531.5354.52K
Oct 6, 20261.511.561.471.491.49144.12K
Oct 5, 20261.531.551.481.511.51152.17K
Oct 2, 20261.841.951.461.561.562.21M
Oct 1, 20261.712.221.631.901.903.02M
Sep 30, 20261.521.881.501.701.701.47M
Sep 29, 20261.611.701.371.471.47707.51K
Sep 28, 20261.411.591.391.591.59769.41K
Sep 25, 20261.351.411.321.351.35148.33K
Sep 24, 20261.311.361.271.361.36174.51K
Sep 23, 20261.321.321.261.301.3093.63K
Sep 22, 20261.301.351.271.321.32149.25K
Sep 21, 20261.261.331.261.321.32144.18K
Sep 18, 20261.201.301.201.291.29271.09K
Sep 17, 20261.241.341.211.221.22291.04K
Sep 16, 20261.381.381.231.261.262.28M
Sep 15, 20261.431.561.331.401.402.14M
Sep 14, 20261.341.421.321.351.35386.15K
Sep 11, 20261.351.601.311.401.402.31M
Sep 10, 20261.211.491.171.361.365.74M
Sep 9, 20261.091.111.041.081.08373.72K
Sep 8, 20261.151.181.101.101.10309.93K
Sep 4, 20261.311.431.101.141.141.47M
Sep 3, 20261.741.881.241.361.365.45M
Sep 2, 20261.181.871.141.781.7853.67M
Sep 1, 20260.941.020.910.970.97299.48K
Aug 31, 20260.851.050.850.950.951.07M
Aug 28, 20260.820.880.800.870.87360.40K
Aug 27, 20260.750.840.750.820.82205.54K
Aug 26, 20260.770.850.760.810.81220.74K
Aug 25, 20260.690.780.680.760.76148.23K
Aug 24, 20260.760.820.690.690.69722.34K
Aug 21, 20260.720.800.710.760.76123.09K
Aug 20, 20260.670.750.660.700.70186.57K
Aug 19, 20260.700.720.700.700.7028.83K
Aug 18, 20260.720.720.690.700.7042.99K
Aug 17, 20260.710.720.700.700.7053.44K
Aug 14, 20260.720.750.700.700.7077.09K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.