Vipshop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	40.44	40.98	40.44	40.98	40.98	0.52%	12
Mar 23, 2026	40.90	40.90	40.77	40.77	40.77	-0.46%	21
Mar 18, 2026	41.04	41.04	40.96	40.96	40.96	-0.87%	15
Mar 11, 2026	41.80	41.80	41.32	41.32	41.32	-4.62%	102
Mar 10, 2026	43.32	43.32	43.32	43.32	43.32	5.45%	110
Mar 9, 2026	41.08	41.08	41.08	41.08	41.08	-2.38%	20
Mar 6, 2026	42.08	42.08	42.08	42.08	42.08	-5.65%	3
Feb 27, 2026	44.60	44.60	44.60	44.60	44.60	-0.89%	2
Feb 26, 2026	45.00	45.00	45.00	45.00	45.00	-0.77%	1,000
Feb 20, 2026	45.35	45.35	45.35	45.35	45.35	2.51%	1
Feb 12, 2026	44.24	44.24	44.24	44.24	44.24	-3.49%	1
Feb 10, 2026	45.84	45.84	45.84	45.84	45.84	-1.48%	3
Feb 9, 2026	46.53	46.53	46.53	46.53	46.53	2.04%	1,000
Feb 5, 2026	45.60	45.60	45.60	45.60	45.60	-8.43%	1
Jan 12, 2026	49.80	49.80	49.80	49.80	49.80	3.49%	1
Jan 7, 2026	47.24	48.20	47.24	48.12	48.12	1.86%	8
Jan 5, 2026	47.24	47.24	47.24	47.24	47.24	-4.08%	1
Jan 2, 2026	49.24	49.25	49.24	49.25	49.25	-8.12%	2
Dec 12, 2025	53.60	53.60	53.60	53.60	53.60	-2.12%	200
Dec 11, 2025	53.22	54.76	53.22	54.76	54.76	11.03%	209
Nov 21, 2025	49.32	49.32	49.32	49.32	49.32	3.83%	9
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