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)

13.00 -0.46 (-3.42%)
Official Closing Price Updated: 6:30 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 12.70 13.17 12.11 13.00 156,707 -0.46(-3.42%)
Jul 31, 2025 12.02 13.80 12.02 13.46 321,741 +1.36(+11.24%)
Jul 30, 2025 12.31 13.01 12.02 12.10 96,563 -0.47(-3.74%)
Jul 29, 2025 13.83 14.03 12.51 12.57 244,658 -1.16(-8.45%)
Jul 28, 2025 11.67 13.79 11.16 13.73 476,681 +2.60(+23.36%)
Jul 25, 2025 11.31 11.75 10.58 11.13 209,816 -0.22(-1.94%)
Jul 24, 2025 11.65 12.29 11.17 11.35 195,898 -0.80(-6.58%)
Jul 23, 2025 11.83 12.85 11.18 12.15 270,982 +0.19(+1.59%)
Jul 22, 2025 12.62 12.96 10.42 11.96 587,578 -0.95(-7.36%)
Jul 21, 2025 13.83 13.83 12.53 12.91 414,718 -0.28(-2.12%)
Jul 18, 2025 14.10 14.19 12.61 13.19 381,361 -0.99(-6.98%)
Jul 17, 2025 14.39 15.85 13.21 14.18 1,281,763 +1.23(+9.50%)
Jul 16, 2025 13.72 14.30 12.38 12.95 875,964 -1.05(-7.50%)
Jul 15, 2025 10.10 14.99 9.800 14.00 2,589,250 +4.43(+46.29%)
Jul 14, 2025 9.930 10.69 8.890 9.570 1,073,637 -0.75(-7.27%)
Jul 11, 2025 6.480 10.45 6.480 10.32 3,055,079 +4.23(+69.46%)
Jul 10, 2025 5.980 6.478 5.667 6.090 596,148 +0.54(+9.73%)
Jul 09, 2025 6.220 6.370 5.430 5.550 1,497,730 +0.43(+8.40%)
Jul 08, 2025 4.300 7.220 3.990 5.120 15,135,568 +1.64(+47.13%)
Jul 07, 2025 2.980 3.720 2.920 3.480 294,212 +0.50(+16.78%)
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 2.599 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%)
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.