Viomi Technology Co., Ltd
VIOTNASDAQConsumer Cyclical● Active
$0.89
$-0.04(-4.71%)
Market Cap$60647852
P/E Ratio—
52W High$4.33
52W Low$0.87
Viomi Technology Co., Ltd（VIOT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
viot · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9.50
Jun 18, 2021
-90.6% from here
5-Year Low5Y
$0.5000
Apr 22, 2024
+78.4% from low
IPO Priceadj.
$9.08
Sep 25, 2018
-90.2% since IPO
1 Year Ago
$1.47
Jun 9, 2025
-39.3% in 1Y
5 Years Ago
$7.90
Jun 9, 2021
-88.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VIOT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.92 | $0.98 | $0.89 | $0.89 | $0.89 | 294K | -3.49% |
| Jun 5, 2026 | $0.98 | $1.01 | $0.92 | $0.94 | $0.94 | 432K | -4.65% |
| Jun 4, 2026 | $0.97 | $1.02 | $0.92 | $1.01 | $1.01 | 467K | +3.94% |
| Jun 3, 2026 | $0.93 | $1.02 | $0.93 | $0.94 | $0.94 | 481K | +1.09% |
| Jun 2, 2026 | $0.92 | $0.97 | $0.92 | $0.94 | $0.94 | 126K | +2.03% |
| Jun 1, 2026 | $0.94 | $0.96 | $0.94 | $0.94 | $0.94 | 81K | +0.00% |
| May 29, 2026 | $0.95 | $0.99 | $0.95 | $0.97 | $0.97 | 476K | +1.29% |
| May 28, 2026 | $0.94 | $0.98 | $0.93 | $0.95 | $0.95 | 365K | +1.30% |
| May 27, 2026 | $0.93 | $0.99 | $0.91 | $0.94 | $0.94 | 567K | +1.13% |
| May 26, 2026 | $0.89 | $0.98 | $0.89 | $0.94 | $0.94 | 214K | +5.74% |
| May 22, 2026 | $0.93 | $0.93 | $0.87 | $0.90 | $0.90 | 275K | -3.12% |
| May 21, 2026 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 122K | -0.89% |
| May 20, 2026 | $0.95 | $0.99 | $0.95 | $0.97 | $0.97 | 72K | +2.36% |
| May 19, 2026 | $0.95 | $0.98 | $0.93 | $0.95 | $0.95 | 147K | +0.35% |
| May 18, 2026 | $0.99 | $1.00 | $0.95 | $0.95 | $0.95 | 234K | -3.86% |
| May 15, 2026 | $0.97 | $1.00 | $0.96 | $0.98 | $0.98 | 105K | +1.25% |
| May 14, 2026 | $0.97 | $0.99 | $0.95 | $0.97 | $0.97 | 125K | +0.13% |
| May 13, 2026 | $0.97 | $1.01 | $0.96 | $0.97 | $0.97 | 151K | +0.14% |
| May 12, 2026 | $1.00 | $1.00 | $0.96 | $0.97 | $0.97 | 165K | -2.72% |
| May 11, 2026 | $0.97 | $1.02 | $0.97 | $0.98 | $0.98 | 201K | +0.40% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · VIOT
Jan 1 → Dec 31 · 6 years2026-53.5%$1.92 → $0.89
-53.5%
2025+23.5%$1.49 → $1.84
+23.5%
2024+53.7%$0.95 → $1.46
+53.7%
2023-8.3%$1.09 → $1.00
-8.3%
2022-56.3%$2.45 → $1.07
-56.3%
2021-69.6%$7.95 → $2.42
-69.6%
Best Year2024 · +53.7%
Worst Year2021 · -69.6%
Positive Years2 / 6
Avg Annual Return-18.4%
6Y Total Return-88.8%
6Y CAGR~-30.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in VIOT?
If you invested $1,000 in VIOT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$98
Total Return-90.2%
CAGR~-25.2% / yr
Profit$-902
Based on Sep 25, 2018 · $9.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Viomi Technology Co., Ltd（VIOT）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VIOT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VIOT 历史股价FMP 日线复权 OHLCV