Zepp Health Corporation American depositary shares (ZEPP)
2.2200
-0.0600 (-2.63%)
NYSE · Last Trade: Nov 5th, 11:39 PM EST
Historical Prices For Zepp Health Corporation American depositary shares (ZEPP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/05/2026 | 2.34 | 2.38 | 2.21 | 2.22 | 61,080 | 2.22 |
| 11/04/2026 | 2.29 | 2.42 | 2.21 | 2.28 | 57,368 | 2.28 |
| 11/03/2026 | 2.22 | 2.35 | 2.20 | 2.22 | 67,431 | 2.22 |
| 11/02/2026 | 2.20 | 2.45 | 2.20 | 2.23 | 129,288 | 2.23 |
| 10/30/2026 | 2.16 | 2.25 | 2.15 | 2.20 | 112,608 | 2.20 |
| 10/29/2026 | 2.30 | 2.42 | 2.20 | 2.25 | 68,533 | 2.25 |
| 10/28/2026 | 2.38 | 2.50 | 2.33 | 2.34 | 112,919 | 2.34 |
| 10/27/2026 | 2.54 | 2.67 | 2.38 | 2.41 | 82,401 | 2.41 |
| 10/26/2026 | 2.57 | 2.62 | 2.42 | 2.54 | 70,063 | 2.54 |
| 10/23/2026 | 2.63 | 2.69 | 2.52 | 2.61 | 79,976 | 2.61 |
| 10/22/2026 | 2.73 | 2.77 | 2.62 | 2.66 | 50,379 | 2.66 |
| 10/21/2026 | 2.76 | 2.92 | 2.71 | 2.76 | 70,288 | 2.76 |
| 10/20/2026 | 2.86 | 2.94 | 2.23 | 2.77 | 161,236 | 2.77 |
| 10/19/2026 | 3.00 | 3.15 | 2.83 | 2.92 | 101,193 | 2.92 |
| 10/16/2026 | 3.23 | 3.30 | 2.98 | 3.02 | 36,292 | 3.02 |
| 10/15/2026 | 3.40 | 3.44 | 3.06 | 3.20 | 44,071 | 3.20 |
| 10/14/2026 | 3.50 | 3.57 | 3.40 | 3.45 | 18,051 | 3.45 |
| 10/13/2026 | 3.55 | 3.70 | 3.39 | 3.55 | 38,798 | 3.55 |
| 10/12/2026 | 3.78 | 3.85 | 3.59 | 3.61 | 28,271 | 3.61 |
| 10/09/2026 | 3.92 | 4.03 | 3.71 | 3.72 | 9,653 | 3.72 |
| 10/08/2026 | 3.85 | 3.92 | 3.77 | 3.84 | 9,039 | 3.84 |
| 10/07/2026 | 3.95 | 3.96 | 3.82 | 3.86 | 10,033 | 3.86 |
| 10/06/2026 | 3.95 | 4.05 | 3.90 | 3.90 | 14,346 | 3.90 |
| 10/05/2026 | 3.89 | 3.93 | 3.63 | 3.86 | 25,934 | 3.86 |
| 10/02/2026 | 4.05 | 4.26 | 3.82 | 3.82 | 13,131 | 3.82 |
| 10/01/2026 | 4.10 | 4.10 | 3.81 | 3.96 | 11,414 | 3.96 |
| 9/30/2026 | 3.90 | 4.09 | 3.90 | 4.02 | 21,136 | 4.02 |
| 9/29/2026 | 3.84 | 4.00 | 3.78 | 3.96 | 32,486 | 3.96 |
| 9/28/2026 | 4.06 | 4.21 | 3.86 | 3.89 | 32,383 | 3.89 |
| 9/25/2026 | 4.07 | 4.20 | 4.06 | 4.14 | 22,566 | 4.14 |
| 9/24/2026 | 4.26 | 4.26 | 4.06 | 4.12 | 35,281 | 4.12 |
| 9/23/2026 | 4.30 | 4.52 | 4.21 | 4.24 | 48,704 | 4.24 |
| 9/22/2026 | 4.47 | 4.47 | 4.26 | 4.30 | 26,283 | 4.30 |
| 9/21/2026 | 4.32 | 4.53 | 4.31 | 4.39 | 14,700 | 4.39 |
| 9/18/2026 | 4.42 | 4.59 | 4.32 | 4.32 | 20,514 | 4.32 |
| 9/17/2026 | 4.39 | 4.52 | 4.30 | 4.40 | 19,337 | 4.40 |
| 9/16/2026 | 4.37 | 4.40 | 4.23 | 4.26 | 21,595 | 4.26 |
| 9/15/2026 | 4.44 | 4.50 | 4.20 | 4.33 | 27,142 | 4.33 |
| 9/14/2026 | 4.65 | 4.66 | 4.44 | 4.44 | 23,836 | 4.44 |
| 9/11/2026 | 5.00 | 5.00 | 4.58 | 4.58 | 13,499 | 4.58 |
| 9/10/2026 | 5.00 | 5.00 | 4.81 | 4.95 | 14,531 | 4.95 |
| 9/09/2026 | 4.91 | 5.09 | 4.72 | 5.00 | 16,024 | 5.00 |
| 9/08/2026 | 4.85 | 5.00 | 4.40 | 4.92 | 362,309 | 4.92 |
| 9/04/2026 | 4.61 | 4.89 | 4.61 | 4.80 | 31,439 | 4.80 |
| 9/03/2026 | 4.80 | 5.00 | 4.50 | 4.51 | 78,481 | 4.51 |
| 9/02/2026 | 4.17 | 4.97 | 4.17 | 4.86 | 74,454 | 4.86 |
| 9/01/2026 | 5.00 | 5.13 | 4.42 | 4.50 | 62,804 | 4.50 |
| 8/31/2026 | 5.14 | 5.28 | 4.82 | 4.82 | 54,148 | 4.82 |
| 8/28/2026 | 5.27 | 5.39 | 5.00 | 5.04 | 27,051 | 5.04 |
| 8/27/2026 | 5.30 | 5.35 | 5.11 | 5.21 | 20,497 | 5.21 |
| 8/26/2026 | 5.07 | 5.36 | 5.05 | 5.30 | 36,283 | 5.30 |
| 8/25/2026 | 5.12 | 5.26 | 5.00 | 5.09 | 32,931 | 5.09 |
| 8/24/2026 | 5.15 | 5.21 | 4.90 | 4.99 | 45,688 | 4.99 |
| 8/21/2026 | 5.38 | 5.38 | 5.14 | 5.15 | 69,561 | 5.15 |
| 8/20/2026 | 5.37 | 5.62 | 5.13 | 5.36 | 55,806 | 5.36 |
| 8/19/2026 | 5.52 | 5.71 | 5.37 | 5.37 | 27,299 | 5.37 |
| 8/18/2026 | 5.80 | 5.93 | 5.48 | 5.52 | 52,828 | 5.52 |
| 8/17/2026 | 5.56 | 5.95 | 5.40 | 5.82 | 97,307 | 5.82 |
| 8/14/2026 | 5.30 | 5.59 | 5.30 | 5.42 | 25,563 | 5.42 |
| 8/13/2026 | 5.40 | 5.49 | 5.30 | 5.36 | 10,881 | 5.36 |
| 8/12/2026 | 5.25 | 5.79 | 5.12 | 5.45 | 75,848 | 5.45 |
| 8/11/2026 | 5.20 | 5.20 | 5.00 | 5.15 | 17,809 | 5.15 |
| 8/10/2026 | 4.80 | 5.19 | 4.67 | 5.19 | 52,890 | 5.19 |
| 8/07/2026 | 4.70 | 4.77 | 4.58 | 4.75 | 21,252 | 4.75 |
| 8/06/2026 | 4.67 | 4.75 | 4.53 | 4.65 | 17,073 | 4.65 |