Viomi Technology Co Ltd Adr (VIOT)

Date: O: H: L: C: Vol:

Viomi Technology Co Ltd Adr 주식 (VIOT) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 04, 2026	$1.60	$1.38	$0.22	132,530	+23.08%
Nov 03, 2026	$1.38	$1.29	$0.09	3,519	0.00%
Nov 02, 2026	$1.38	$1.27	$0.105	19,592	0.00%
Oct 30, 2026	$1.35	$1.30	$0.05	12,449	0.00%
Oct 29, 2026	$1.39	$1.30	$0.09	19,469	-6.47%
Oct 28, 2026	$1.41	$1.37	$0.04	43,423	-0.71%
Oct 27, 2026	$1.42	$1.34	$0.08	82,665	+0.72%
Oct 26, 2026	$1.39	$1.34	$0.0521	37,085	+0.72%
Oct 23, 2026	$1.38	$1.28	$0.1	99,068	-1.43%
Oct 22, 2026	$1.40	$1.30	$0.1	17,955	+6.06%
Oct 21, 2026	$1.41	$1.28	$0.13	123,704	-3.65%
Oct 20, 2026	$1.50	$1.35	$0.145	44,719	-6.16%
Oct 19, 2026	$1.47	$1.42	$0.05	27,607	+2.82%
Oct 16, 2026	$1.47	$1.41	$0.06	74,705	-2.74%
Oct 15, 2026	$1.51	$1.42	$0.085	75,860	-3.31%
Oct 14, 2026	$1.58	$1.48	$0.1	41,572	-4.43%
Oct 13, 2026	$1.65	$1.56	$0.09	27,808	-1.25%
Oct 12, 2026	$1.75	$1.55	$0.1993	29,234	-3.32%
Oct 09, 2026	$1.72	$1.54	$0.18	102,080	+6.09%
Oct 08, 2026	$1.65	$1.47	$0.1799	105,972	+1.96%
Oct 07, 2026	$1.57	$1.42	$0.15	54,517	+2.68%
Oct 06, 2026	$1.56	$1.47	$0.088	144,116	-1.32%

Viomi Technology Co Ltd Adr 주식 (VIOT) 연도별 가격 이력

이 심층 분석에서는 Viomi Technology Co Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIOT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Viomi Technology Co Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Viomi Technology Co Ltd Adr 주식 (VIOT) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$1.60	$1.27	$0.33	155,641	+23.08%
Oct, 2026	$2.22	$1.28	$0.9399	6,543,887	-23.53%
Sep, 2026	$1.88	$0.91	$0.97	77,401,806	+78.78%
Aug, 2026	$1.05	$0.6615	$0.3885	3,709,810	+23.48%
Jul, 2026	$0.9293	$0.7492	$0.1801	3,525,558	-1.52%
Jun, 2026	$1.02	$0.7419	$0.2781	4,386,235	-18.97%
May, 2026	$1.05	$0.8714	$0.1786	4,158,265	-1.10%
Apr, 2026	$1.16	$0.921	$0.239	4,258,854	-12.09%
Mar, 2026	$1.55	$1.03	$0.515	7,961,171	-12.60%
Feb, 2026	$1.48	$1.27	$0.21	5,413,336	-4.51%
Jan, 2026	$1.94	$1.18	$0.755	8,034,990	-27.72%

Viomi Technology Co Ltd Adr 주식 (VIOT) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$2.55	$1.83	$0.72	4,490,355	-21.69%
Nov, 2025	$3.27	$2.33	$0.94	6,641,466	-20.45%
Oct, 2025	$3.61	$2.45	$1.16	17,384,446	-6.29%
Sep, 2025	$3.68	$2.95	$0.73	8,388,263	-4.57%
Aug, 2025	$4.33	$2.98	$1.35	14,022,295	+10.41%
Jul, 2025	$3.90	$1.33	$2.57	45,759,153	+134.81%
Jun, 2025	$1.52	$1.25	$0.2699	3,173,662	-2.53%
May, 2025	$1.49	$1.24	$0.25	2,960,359	+1.84%
Apr, 2025	$1.72	$1.22	$0.4998	3,251,962	-12.82%
Mar, 2025	$2.38	$1.47	$0.91	6,447,843	0.00%
Feb, 2025	$1.78	$1.26	$0.52	1,796,095	+20.00%
Jan, 2025	$1.59	$1.21	$0.3797	2,456,511	-10.96%

Viomi Technology Co Ltd Adr 주식 (VIOT) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$1.69	$1.30	$0.39	4,649,209	-13.17%
Nov, 2024	$1.83	$1.27	$0.56	4,704,444	+29.46%
Oct, 2024	$1.94	$1.22	$0.72	4,138,916	-16.77%
Sep, 2024	$1.68	$1.18	$0.4996	3,603,953	+1.97%
Aug, 2024	$1.91	$0.9451	$0.9649	8,255,604	+55.90%
Jul, 2024	$0.98	$0.825	$0.155	4,332,841	+4.70%
Jun, 2024	$0.95	$0.75	$0.2	2,211,716	+17.87%
May, 2024	$0.9	$0.6417	$0.2583	3,478,999	+11.27%
Apr, 2024	$0.7135	$0.503	$0.2105	1,826,198	+31.48%
Mar, 2024	$0.7229	$0.5036	$0.2193	2,793,021	-14.29%
Feb, 2024	$1.09	$0.63	$0.46	5,128,971	-21.56%
Jan, 2024	$0.9799	$0.75	$0.2299	1,645,993	-19.68%

VIOT와(과) 유사한 종목