Vipshop Holdings Limited (BVMF:V1IP34)
Brazil · Delayed Price · Currency is BRL 47.50
0.00 (0.00%)
At close: Oct 31, 2025
Vipshop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 47.24 | 47.50 | 47.24 | 47.50 | 47.50 | -5.85% | 2 |
| Oct 16, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 2.96% | 18 |
| Sep 26, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.24% | 2 |
| Sep 15, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.62% | 3 |
| Sep 12, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 1.18% | 1,500 |
| Sep 9, 2025 | 47.09 | 47.54 | 47.09 | 47.54 | 47.54 | 1.04% | 24 |
| Sep 8, 2025 | 46.86 | 47.10 | 46.86 | 47.05 | 47.05 | 0.47% | 15 |
| Sep 5, 2025 | 46.80 | 46.83 | 46.80 | 46.83 | 46.83 | 1.36% | 2 |
| Sep 4, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.65% | 1 |
| Aug 26, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -1.61% | 2 |
| Aug 25, 2025 | 46.94 | 47.00 | 46.65 | 46.65 | 46.65 | 0.43% | 6 |
| Aug 22, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 1.42% | 1 |
| Aug 18, 2025 | 45.70 | 45.80 | 45.70 | 45.80 | 45.80 | -0.65% | 448 |
| Aug 15, 2025 | 46.90 | 46.92 | 46.10 | 46.10 | 46.10 | -1.66% | 7 |
| Aug 14, 2025 | 46.30 | 47.00 | 46.30 | 46.88 | 46.88 | 12.58% | 1,206 |
| Aug 12, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | -0.48% | 1 |
| Aug 11, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 0.19% | 1 |
| Aug 6, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | -0.38% | 1 |
| Aug 4, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 0.77% | 1 |
| Aug 1, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | 10 |
| Jul 31, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -3.33% | 130 |
| Jul 29, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -2.83% | 5 |
| Jul 24, 2025 | 44.85 | 44.85 | 44.50 | 44.50 | 44.50 | -2.31% | 6 |
| Jul 23, 2025 | 45.18 | 46.10 | 45.18 | 45.55 | 45.55 | 0.86% | 46 |
| Jul 22, 2025 | 44.52 | 45.16 | 44.52 | 45.16 | 45.16 | 3.03% | 137 |
| Jul 18, 2025 | 43.80 | 43.83 | 43.80 | 43.83 | 43.83 | 0.07% | 3 |
| Jul 15, 2025 | 43.07 | 44.04 | 43.07 | 43.80 | 43.80 | 6.31% | 10 |
| Jul 8, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.39% | 14 |
| Jun 27, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - | 2 |
| Jun 16, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -1.31% | 2 |
| Jun 9, 2025 | 41.61 | 41.91 | 41.61 | 41.91 | 41.91 | 6.29% | 5 |
| May 30, 2025 | 38.15 | 39.43 | 38.15 | 39.43 | 39.43 | -1.35% | 18 |
| May 27, 2025 | 39.50 | 39.97 | 39.50 | 39.97 | 39.97 | -3.27% | 8 |
| May 23, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 1.10% | 62 |
| May 20, 2025 | 40.96 | 41.36 | 40.87 | 40.87 | 40.87 | -7.20% | 297 |
| May 16, 2025 | 43.11 | 44.04 | 43.11 | 44.04 | 44.04 | 5.76% | 9 |
| May 12, 2025 | 41.48 | 41.64 | 41.48 | 41.64 | 41.64 | -0.02% | 81 |
| May 6, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 2.51% | 13 |