Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Zepp Health Corporation American depositary shares (NY:ZEPP)

2.980 +0.220 (+7.97%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 03, 2025 2.960 3.040 2.860 2.980 32,314 +0.22(+7.97%)
Jul 02, 2025 2.800 2.860 2.620 2.760 14,898 -0.06(-2.13%)
Jul 01, 2025 2.710 2.970 2.560 2.820 38,483 +0.16(+6.02%)
Jun 30, 2025 2.500 2.770 2.500 2.660 33,570 +0.11(+4.31%)
Jun 27, 2025 2.650 2.750 2.520 2.550 15,846 -0.14(-5.20%)
Jun 26, 2025 2.560 2.800 2.540 2.690 43,818 +0.17(+6.75%)
Jun 25, 2025 2.450 2.550 2.440 2.520 10,743 +0.08(+3.28%)
Jun 24, 2025 2.460 2.520 2.440 2.440 25,327 +0.00(+0.00%)
Jun 23, 2025 2.470 2.570 2.370 2.440 17,557 +0.01(+0.41%)
Jun 20, 2025 2.500 2.611 2.360 2.430 20,324 +0.04(+1.67%)
Jun 18, 2025 2.280 2.400 2.280 2.390 47,125 +0.12(+5.05%)
Jun 17, 2025 2.300 2.355 2.250 2.275 12,732 -0.04(-1.52%)
Jun 16, 2025 2.330 2.440 2.300 2.310 10,906 +0.00(+0.00%)
Jun 13, 2025 2.350 2.369 2.300 2.310 16,108 -0.08(-3.35%)
Jun 12, 2025 2.430 2.449 2.360 2.390 8,632 -0.06(-2.45%)
Jun 11, 2025 2.380 2.450 2.370 2.450 17,477 +0.03(+1.24%)
Jun 10, 2025 2.360 2.430 2.360 2.420 6,737 +0.01(+0.41%)
Jun 09, 2025 2.400 2.468 2.360 2.410 17,216 +0.04(+1.69%)
Jun 06, 2025 2.430 2.480 2.330 2.370 19,355 -0.11(-4.44%)
Jun 05, 2025 2.400 2.480 2.340 2.480 8,250 +0.06(+2.48%)
Jun 04, 2025 2.460 2.590 2.380 2.420 14,337 -0.05(-2.02%)
Jun 03, 2025 2.310 2.500 2.310 2.470 23,140 +0.11(+4.66%)
Jun 02, 2025 2.480 2.579 2.350 2.360 22,437 -0.18(-6.90%)
May 30, 2025 2.440 2.610 2.430 2.535 14,255 +0.08(+3.05%)
May 29, 2025 2.500 2.600 2.460 2.460 17,380 -0.04(-1.60%)
May 28, 2025 2.480 2.550 2.440 2.500 17,387 -0.04(-1.57%)
May 27, 2025 2.470 2.550 2.350 2.540 31,046 -0.01(-0.39%)
May 23, 2025 2.500 2.550 2.430 2.550 39,080 +0.00(+0.00%)
May 22, 2025 2.560 2.600 2.219 2.550 32,519 -0.07(-2.67%)
May 21, 2025 2.610 2.731 2.550 2.620 21,271 -0.04(-1.50%)
May 20, 2025 2.840 2.855 2.550 2.660 61,904 -0.18(-6.34%)
May 19, 2025 2.700 2.900 2.700 2.840 37,678 +0.06(+2.16%)
May 16, 2025 2.660 3.000 2.660 2.780 107,377 +0.16(+6.11%)
May 15, 2025 2.720 2.770 2.560 2.620 36,223 -0.13(-4.73%)
May 14, 2025 2.990 2.990 2.650 2.750 17,272 -0.08(-2.83%)
May 13, 2025 2.840 2.880 2.720 2.830 33,825 -0.01(-0.35%)
May 12, 2025 2.600 3.200 2.527 2.840 112,598 +0.31(+12.25%)
May 09, 2025 2.500 2.600 2.470 2.530 29,459 -0.13(-4.89%)
May 08, 2025 2.500 2.670 2.500 2.660 12,097 +0.13(+5.14%)
May 07, 2025 2.585 2.585 2.511 2.530 3,799 -0.12(-4.53%)
May 06, 2025 2.600 2.660 2.510 2.650 16,660 -0.01(-0.38%)
May 05, 2025 2.670 2.700 2.600 2.660 7,450 +0.09(+3.50%)
May 02, 2025 2.750 2.750 2.570 2.570 5,846 -0.13(-4.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.