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

Zepp Health Corporation American depositary shares (NY:ZEPP)

2.535 +0.075 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
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%)
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%)
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.