Zepp Health Corporation American depositary shares, each represe ZEPP

Open calendar →

Zepp Health Corporation American depositary shares, each representing sixteen Class A ordinary shares · Company · NYSE

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 11.96 → 5.18 · -56.7%
61.27032.6303.990 1 2 3 4 5 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
5.4800 5.5900 5.1500 5.1800 14,914
5.2000 5.6600 5.2000 5.4400 40,800
5.3600 5.3600 5.0620 5.2900 56,400
Weekend
Weekend
5.0400 5.4800 5.0100 5.4000 28,000
5.3000 5.5860 5.0400 5.1400 34,000
5.4400 5.4400 5.2280 5.3700 26,700
5.4900 5.5300 5.0900 5.4300 30,700
5.3300 5.5200 5.2200 5.4000 43,400
Weekend
Weekend
5.4400 5.5000 5.1400 5.3400 39,000
5.2900 5.4900 5.0100 5.3800 27,900
4.9800 5.1900 4.9800 5.1200 13,900
5.4500 5.4500 4.9300 4.9600 61,500
5.2700 5.5590 5.1300 5.4700 34,000
Weekend
Weekend
No trading
5.2900 5.3600 5.0100 5.0900 23,600
5.1900 5.3330 4.8500 5.1800 42,200
4.7500 5.2710 4.7500 5.2100 86,600
4.3500 4.8500 4.3040 4.7300 51,700
Weekend
Weekend
4.5100 4.9000 4.3100 4.4900 56,200
4.4500 4.7700 4.1800 4.6200 121,600
4.4000 4.7600 4.3400 4.4500 72,000
4.6000 4.7770 4.3270 4.4000 89,800
4.9700 5.1000 4.6700 4.8400 104,000
Weekend
Weekend
No trading
5.5000 5.6700 4.6300 4.8300 488,800
5.2000 5.5500 4.8600 5.2000 103,500
5.0900 5.3000 5.0090 5.1900 76,600
4.8900 5.3600 4.7900 5.0400 125,800
Weekend
Weekend
4.7100 5.0570 4.4000 4.6900 149,600
4.0000 4.8500 3.9010 4.8500 245,900
4.4000 4.4200 3.8500 3.9900 583,000
6.1200 6.1200 4.2200 4.4100 588,800
5 · 6-K Pre-market · 06:02 ET FORM 6-K ↗
6.3200 6.5600 6.0710 6.1800 272,900
Weekend
Weekend
6.5000 6.8500 6.0500 6.1900 225,400
6.7300 7.2270 6.3800 6.4600 221,400
7.4900 7.4900 6.7400 6.8000 196,000
7.6400 8.2600 7.2700 7.6000 212,200
8.2400 8.5000 7.3800 7.4500 378,300
Weekend
Weekend
8.6300 8.8600 8.1200 8.1600 60,400
8.6900 8.9600 8.2300 8.4900 80,900
9.0100 9.6310 8.6900 8.8000 101,600
8.8900 9.2700 7.9000 8.8000 179,900
No trading
Weekend
Weekend
9.0000 9.3750 8.5100 8.6200 88,800
8.7400 9.1700 8.5700 9.0000 73,500
9.0100 9.2200 8.5700 8.8100 102,800
10.3100 10.3100 9.0300 9.2200 160,800
10.2100 10.8000 10.0000 10.6700 54,000
Weekend
Weekend
11.4000 11.5000 10.1200 10.2500 97,100
10.3600 11.1900 10.1000 11.1800 54,900
10.1000 11.4000 10.0100 10.3300 245,600
11.0000 11.2900 9.5500 9.5500 270,300
12.5000 13.8200 11.2900 11.2900 259,400
Weekend
Weekend
14.9000 14.9000 11.4500 12.3700 260,400
17.6400 17.6400 14.4400 14.9500 126,100
18.0000 18.4500 17.4800 18.0100 26,400
17.9400 18.5900 16.8000 17.5600 47,200
18.2300 19.3800 17.7500 18.0100 45,800
Weekend
Weekend
17.4200 18.9100 17.1800 18.4300 50,300
17.0600 17.6400 15.7800 17.4700 47,000
16.6500 17.1300 16.4880 16.7100 15,600
16.5600 17.0500 15.5400 16.8800 24,100
16.9000 17.0700 16.7050 16.8900 31,700
Weekend
Weekend
16.6300 16.8100 15.8700 16.7600 43,700
4 · 20-F Pre-market · 07:26 ET 20-F ↗
16.5200 17.0000 16.0000 16.5200 47,200
15.4700 16.7500 15.2850 16.4900 47,900
14.9200 15.6900 14.8000 14.9800 27,100
15.8600 15.8600 14.7000 14.9900 65,500
Weekend
Weekend
14.2600 16.5550 14.2600 16.3300 83,300
14.2300 14.2600 13.5900 14.0300 153,100
13.9900 14.2000 13.7000 14.0100 31,800
13.7300 14.2300 13.4200 14.1200 58,500
12.7200 13.7000 12.7200 13.4500 44,500
Weekend
Weekend
12.2500 13.3800 11.9000 13.0600 82,500
11.5000 12.6920 11.3890 12.2000 92,500
13.0100 13.0950 11.5000 11.5200 265,500
12.4900 12.5000 11.2200 12.1000 99,400
12.1900 12.7200 12.0100 12.7200 62,400
Weekend
Weekend
No trading
11.1600 11.9000 10.8400 11.8900 56,400
12.1600 12.4500 11.6500 11.7100 57,500
10.9800 12.3300 10.7900 11.9500 75,100
10.9000 11.3640 10.5100 10.9900 44,000
Weekend
Weekend
11.5100 12.1100 10.9000 10.9000 94,600
13.3100 13.3100 11.2700 11.6500 164,300
15.0200 15.2100 13.1100 13.2600 86,400
13.5300 15.1750 13.5300 14.7900 139,300
13.3000 14.5800 13.3000 13.9500 81,500
Weekend
Weekend
14.0000 14.1300 13.2000 13.4100 109,200
14.5000 14.5050 13.1650 14.0100 151,500
15.2900 15.9800 14.5000 14.8200 132,200
15.9200 16.4910 14.0050 15.1700 342,800
18.7900 18.8000 15.8500 16.2200 396,500
3 · 6-K Pre-market · 06:03 ET FORM 6-K ↗
Weekend
Weekend
21.1400 22.0500 20.5500 20.8300 153,000
20.9100 22.2110 20.2400 20.5900 59,800
20.5000 21.0700 19.6000 20.7700 43,000
18.8500 20.1050 18.8500 20.1000 68,800
18.0300 19.0200 17.6500 18.7400 54,600
Weekend
Weekend
18.4000 19.0600 18.0800 18.0800 23,300
19.0300 19.6200 17.8800 18.7700 65,700
18.6000 19.9600 18.6000 19.6300 47,800
19.0600 19.0600 18.0000 18.6200 37,900
19.0000 20.3900 18.2600 19.5200 74,900
Weekend
Weekend
21.4500 21.5000 19.0500 19.2800 89,800
23.4400 23.5740 21.8400 22.1000 41,500
23.9600 25.0050 23.2500 23.4500 83,100
22.4300 24.7050 22.4300 24.1800 35,800
21.2700 23.2800 21.2700 22.8000 54,300
Weekend
Weekend
22.7100 22.7100 21.1800 21.4800 45,200
22.0000 22.6400 21.6500 22.4600 57,000
24.2900 26.1210 22.1200 22.3200 96,500
23.3200 24.1200 22.0120 23.6100 42,500
No trading
Weekend
Weekend
23.9900 24.6800 22.4000 23.3100 172,400
24.1500 26.8310 24.0250 24.3300 214,000
22.9200 24.1800 20.8800 23.9900 273,600
22.4400 23.7900 21.8400 23.0400 178,100
18.1300 22.6570 18.1300 22.4300 356,700
Weekend
Weekend
17.6300 17.8420 16.6550 17.6900 123,800
16.3100 18.0250 16.0100 16.2700 187,200
17.3600 17.8680 16.2950 16.7600 85,800
17.8300 18.1100 15.3700 17.5000 287,100
18.0200 18.7000 17.2300 18.0100 103,000
Weekend
Weekend
20.2300 20.5800 17.6100 18.0200 177,300
22.1300 22.5000 20.6800 21.0100 108,000
23.1500 23.1500 21.3900 22.2200 160,500
23.1400 23.2900 22.6100 22.9400 87,600
21.6300 24.8000 21.6300 22.9600 151,500
Weekend
Weekend
22.5900 22.6000 21.2200 21.9200 59,600
22.9500 23.8000 22.3550 22.4900 77,300
22.7100 23.5000 22.5600 22.8400 163,100
22.4500 23.2900 22.1200 23.0900 97,000
No trading
Weekend
Weekend
22.3400 24.0200 21.6000 23.0200 105,600
21.1700 23.3000 21.0800 22.5000 167,900
22.7100 23.1950 20.0100 20.6500 169,800
26.5000 26.6400 22.5300 22.8100 152,500
26.4100 27.3400 26.0000 26.6800 126,700
Weekend
Weekend
28.1800 28.1800 26.4100 26.4600 100,100
31.6800 32.8500 27.8100 28.0800 136,200
29.1600 32.5200 27.5600 32.5100 201,500
29.8400 30.2600 28.8700 29.2300 94,500
28.0100 29.9900 27.4000 29.6000 87,500
Weekend
Weekend
27.4400 28.5900 26.5500 28.0300 177,000
No trading
27.0100 27.3950 26.4200 26.9400 77,500
27.5700 28.4900 26.6500 27.1800 114,500
27.5700 28.9500 27.5700 27.7700 171,900
Weekend
Weekend
28.0000 28.7100 27.4500 28.2700 68,700
No trading
28.1400 28.4950 27.7000 28.2600 56,100
28.2000 30.3900 28.0640 28.5400 166,200
27.9000 29.6400 27.2400 29.0000 213,700
Weekend
Weekend
28.9900 29.3700 27.6800 27.7600 338,500
26.6100 29.0800 26.6100 28.3000 229,100
29.0200 29.0200 26.4600 26.6600 153,300
27.8500 29.6450 27.8100 28.8200 436,000
28.1900 28.9000 27.3500 28.3100 86,300
Weekend
Weekend
28.3500 30.3900 27.6500 28.4600 140,400
29.3000 29.3150 27.5000 28.3500 184,100
28.6400 30.4000 27.9400 30.0700 233,100
26.9900 29.6000 26.4750 29.0100 187,000
29.0000 29.0000 27.3500 27.5700 121,900
Weekend
Weekend
29.3600 29.6340 27.4200 28.5800 121,500
28.3000 29.7900 28.3000 29.4800 87,100
27.9000 28.7200 26.3200 28.2000 126,600
26.9200 30.0000 26.8000 29.0400 161,400
27.0000 27.2260 25.6800 26.7100 243,300
Weekend
Weekend
28.4600 28.6200 25.9300 26.9500 181,700
No trading
28.9800 29.7700 28.5300 29.3000 65,800
28.7600 29.6000 27.7400 29.2800 155,100
26.7500 29.5950 26.4100 28.9900 284,200
Weekend
Weekend
23.6200 27.1000 23.3900 26.7000 437,800
24.7200 26.4900 24.1200 24.1200 310,900
24.3000 24.8900 23.0600 24.0400 142,300
23.6000 24.8400 22.8000 24.2500 150,500
24.8500 25.0700 23.8150 24.0000 159,100
Weekend
Weekend
23.9200 26.1500 23.8000 23.9900 324,900
25.0300 25.4400 24.2100 25.2000 254,000
27.1200 29.0000 25.2500 25.4400 415,700
22.8300 26.7200 22.6100 26.2500 375,100
27.9800 28.2600 21.9800 22.4000 732,600
Weekend
Weekend
28.4100 28.5500 25.5000 27.2900 331,600
33.0000 33.0000 27.0900 27.7300 747,400
32.7000 35.4800 23.0400 34.8400 1,454,800
2 · 6-K Pre-market · 06:03 ET FORM 6-K ↗
37.5000 38.7430 35.0600 37.0700 309,200
40.4100 42.3500 37.5000 38.9000 163,500
Weekend
Weekend
39.2700 41.9000 38.6300 40.3800 146,800
40.2600 40.2600 37.3700 39.4000 200,400
43.2600 43.4250 39.0000 40.1000 252,800
45.0000 46.1900 42.0000 42.0000 149,600
42.1400 47.2700 41.2000 46.0000 254,800
Weekend
Weekend
46.1500 47.1160 40.8800 41.1600 588,700
49.0000 49.0000 43.8000 44.5200 312,100
49.9600 50.2100 44.6210 48.8800 226,900
50.0200 51.0000 49.2100 49.4700 83,600
52.5100 52.5100 49.1000 49.8300 192,400
Weekend
Weekend
54.0000 54.0000 50.2500 51.4400 113,100
55.2100 56.2800 52.6700 54.0500 98,300
52.7900 55.8000 51.5000 54.6000 191,000
53.3800 54.4600 48.8660 51.5000 316,800
51.9500 58.0000 50.3400 51.8400 377,300
Weekend
Weekend
60.4100 61.5000 47.6000 48.5700 546,400
57.1400 61.8500 55.6000 61.2700 289,000
59.4500 59.4500 55.1900 56.8000 120,000
57.8000 59.9000 55.9000 57.3900 225,500
50.9400 56.6100 50.6600 56.1200 496,000
Weekend
Weekend
50.6000 52.0000 47.5500 49.7000 121,400
50.0000 50.4500 47.9900 49.6300 123,500
45.8800 50.0000 45.7700 49.9300 202,900
47.9800 48.0700 43.8000 45.7800 181,800
44.4000 47.9900 44.1800 47.6800 180,900
Weekend
Weekend
47.6100 47.6100 42.2050 44.5300 292,000
45.2500 47.4500 44.0000 46.1800 249,100
49.0600 49.5290 46.8100 47.2300 159,000
50.9900 51.0000 46.7800 49.8800 219,600
47.1000 51.5500 46.4900 51.3000 470,300
Weekend
Weekend
46.4000 48.0000 46.0200 48.0000 216,000
46.9400 49.5580 45.7430 46.4000 257,000
47.0800 48.5000 45.2000 47.6400 318,200
48.4800 48.4900 43.3100 46.7700 442,000
48.7900 49.8000 46.5000 48.3300 351,600
Weekend
Weekend
48.2500 51.0000 48.0000 50.6100 188,400
51.7900 52.2250 46.5500 50.0100 352,400
51.2200 54.9000 50.3600 51.8000 455,800
47.3500 51.0000 47.3500 50.9400 242,900
50.2000 55.5500 45.8200 48.0000 698,200
Weekend
Weekend
50.0100 55.9900 49.0700 49.9800 403,700
52.0000 53.1800 47.4480 50.5500 555,000
48.4600 53.7900 47.1100 53.6700 659,700
42.0850 49.9600 41.8120 48.4600 744,600
No trading
Weekend
Weekend
38.8000 45.0000 38.1000 45.0000 754,600
37.7000 39.4500 36.3500 37.9600 203,100
39.9900 40.0000 37.1100 37.3700 195,100
38.2200 41.8700 36.2000 40.3300 456,700
38.7900 39.8500 36.0700 39.2900 698,300
Weekend
Weekend
41.0000 45.4500 39.1500 40.0200 656,700
38.0600 40.4900 37.4600 40.0000 359,400
38.5500 43.6900 38.0500 39.1700 725,900
38.1000 42.0100 36.0000 39.1800 918,100
34.2000 43.9300 34.2000 43.4800 1,098,700
Weekend
Weekend
35.0000 35.9830 32.3300 33.8600 271,300
34.0000 36.5000 34.0000 35.1100 428,400
35.0000 38.5900 32.8610 34.7600 1,030,400
30.8300 35.3800 30.4100 34.2400 698,000
25.5500 31.9290 25.5000 31.8000 870,300
Weekend
Weekend
25.2500 25.2500 23.1000 24.8500 273,700
25.5000 27.8600 24.1000 24.3000 621,100
24.8800 25.7700 22.0000 25.3300 998,500
17.7000 24.4400 17.6400 24.0600 1,250,600
16.2900 19.2600 16.1800 17.4200 1,305,000
1 · 6-K Pre-market · 06:01 ET FORM 6-K ↗
Weekend
Weekend
12.7000 13.1700 12.1100 13.0000 156,700
12.0200 13.8000 12.0200 13.4600 321,700
12.3100 13.0100 12.0200 12.1000 96,700
13.8300 14.0250 12.5100 12.5700 244,300
11.6700 13.7900 11.1610 13.7300 476,600
Weekend
Weekend
11.3100 11.7470 10.5780 11.1300 209,600
11.6500 12.2900 11.1700 11.3500 195,900
11.8300 12.8500 11.1800 12.1500 271,000
12.6200 12.9600 10.4200 11.9600 587,500

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

5 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 06:02 ET Summarise
4 20-F 20-F (opens SEC filing in a new tab) Pre-market · 07:26 ET Summarise
3 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 06:03 ET Summarise
2 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 06:03 ET Summarise
1 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 06:01 ET Summarise