Zepp Health Corporation American depositary shares (NY:ZEPP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2025	2.750	2.750	2.570	2.570	5,846	-0.13(-4.81%)
May 01, 2025	2.620	2.700	2.600	2.700	8,039	+0.10(+3.85%)
Apr 30, 2025	2.590	2.800	2.520	2.600	29,681	-0.07(-2.62%)
Apr 29, 2025	2.600	2.670	2.590	2.670	2,990	+0.09(+3.49%)
Apr 28, 2025	2.640	2.840	2.580	2.580	7,363	-0.13(-4.80%)
Apr 25, 2025	2.690	2.930	2.570	2.710	34,427	-0.02(-0.73%)
Apr 24, 2025	2.670	2.808	2.590	2.730	13,885	+0.04(+1.49%)
Apr 23, 2025	2.670	2.770	2.670	2.690	11,199	+0.07(+2.67%)
Apr 22, 2025	2.550	2.630	2.513	2.620	1,869	+0.07(+2.75%)
Apr 21, 2025	2.530	2.680	2.510	2.550	27,751	-0.01(-0.39%)
Apr 17, 2025	2.620	2.620	2.501	2.560	16,461	+0.00(+0.00%)
Apr 16, 2025	2.511	2.594	2.501	2.560	15,549	+0.01(+0.39%)
Apr 15, 2025	2.530	2.658	2.474	2.550	11,476	+0.03(+1.19%)
Apr 14, 2025	2.350	2.660	2.350	2.520	22,563	+0.20(+8.62%)
Apr 11, 2025	2.500	2.500	2.200	2.320	24,068	-0.14(-5.69%)
Apr 10, 2025	2.540	2.540	2.300	2.460	23,512	-0.02(-0.81%)
Apr 09, 2025	2.140	2.490	2.125	2.480	26,685	+0.31(+14.02%)
Apr 08, 2025	2.300	2.510	2.140	2.175	52,901	-0.12(-5.02%)
Apr 07, 2025	2.180	2.490	2.130	2.290	44,880	-0.32(-12.26%)
Apr 04, 2025	2.680	2.770	2.530	2.610	43,810	-0.19(-6.79%)
Apr 03, 2025	2.980	3.070	2.800	2.800	26,982	-0.28(-9.09%)
Apr 02, 2025	3.120	3.148	3.000	3.080	7,232	+0.00(+0.00%)
Apr 01, 2025	2.960	3.120	2.860	3.080	8,560	+0.12(+4.05%)
Mar 31, 2025	2.950	3.080	2.945	2.960	25,843	-0.04(-1.33%)
Mar 28, 2025	3.380	3.510	2.950	3.000	13,597	-0.46(-13.29%)
Mar 27, 2025	2.920	3.469	2.920	3.460	37,234	+0.46(+15.33%)
Mar 26, 2025	3.130	3.173	2.920	3.000	59,286	-0.22(-6.83%)
Mar 25, 2025	3.440	3.463	3.210	3.220	18,228	-0.30(-8.52%)
Mar 24, 2025	3.600	3.690	3.410	3.520	13,824	+0.01(+0.28%)
Mar 21, 2025	3.540	3.605	3.300	3.510	23,369	-0.12(-3.31%)
Mar 20, 2025	3.640	3.750	3.550	3.630	24,834	+0.08(+2.25%)
Mar 19, 2025	3.710	3.710	3.480	3.550	23,856	-0.08(-2.20%)
Mar 18, 2025	3.410	3.750	3.310	3.630	94,105	+0.44(+13.79%)
Mar 17, 2025	3.095	3.300	3.061	3.190	35,070	+0.13(+4.25%)
Mar 14, 2025	3.100	3.100	2.950	3.060	30,485	+0.07(+2.34%)
Mar 13, 2025	2.970	3.100	2.922	2.990	30,169	+0.06(+2.05%)
Mar 12, 2025	2.800	2.930	2.791	2.930	11,273	+0.09(+3.17%)
Mar 11, 2025	2.820	2.938	2.800	2.840	16,615	-0.02(-0.70%)
Mar 10, 2025	2.800	2.940	2.800	2.860	19,419	+0.02(+0.70%)
Mar 07, 2025	2.760	2.840	2.756	2.840	21,128	+0.04(+1.43%)
Mar 06, 2025	2.770	2.870	2.644	2.800	16,207	-0.02(-0.71%)
Mar 05, 2025	2.750	2.862	2.740	2.820	26,223	+0.05(+1.81%)
Mar 04, 2025	2.710	2.890	2.650	2.770	44,029	+0.09(+3.36%)