Vipshop Holdings Limited (LON:0LQ0)
London · Delayed Price · Currency is GBP · Price in USD 19.07
-0.28 (-1.45%)
At close: Oct 13, 2025
Vipshop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 18.63 | 18.79 | 18.40 | 18.72 | 18.72 | 0.73% | 3,606 |
| Oct 14, 2025 | 18.50 | 18.80 | 18.50 | 18.59 | 18.59 | -2.52% | 7,444 |
| Oct 13, 2025 | 19.42 | 19.62 | 19.05 | 19.07 | 19.07 | -1.45% | 2,935 |
| Oct 10, 2025 | 20.01 | 20.01 | 19.25 | 19.35 | 19.35 | -4.27% | 9,065 |
| Oct 9, 2025 | 20.42 | 20.59 | 20.16 | 20.22 | 20.22 | -0.61% | 2,377 |
| Oct 8, 2025 | 20.26 | 20.48 | 19.96 | 20.34 | 20.34 | 0.65% | 6,700 |
| Oct 7, 2025 | 20.46 | 20.58 | 20.12 | 20.21 | 20.21 | -0.93% | 8,937 |
| Oct 6, 2025 | 20.28 | 20.52 | 20.04 | 20.40 | 20.40 | 0.96% | 6,006 |
| Oct 3, 2025 | 20.34 | 20.34 | 20.01 | 20.21 | 20.21 | -1.51% | 7,109 |
| Oct 2, 2025 | 20.69 | 21.02 | 20.50 | 20.52 | 20.52 | 1.16% | 1,287 |
| Oct 1, 2025 | 18.88 | 20.28 | 18.83 | 20.28 | 20.28 | 4.26% | 5,593 |
| Sep 30, 2025 | 19.19 | 19.55 | 19.06 | 19.45 | 19.45 | 2.11% | 4,925 |
| Sep 29, 2025 | 18.82 | 19.05 | 18.59 | 19.05 | 19.05 | 3.64% | 1,135 |
| Sep 26, 2025 | 18.15 | 18.47 | 18.08 | 18.38 | 18.38 | 0.82% | 2,959 |
| Sep 25, 2025 | 18.39 | 18.45 | 18.22 | 18.23 | 18.23 | -0.98% | 2,026 |
| Sep 24, 2025 | 18.40 | 18.56 | 18.26 | 18.41 | 18.41 | 1.04% | 8,649 |
| Sep 23, 2025 | 18.15 | 18.48 | 18.04 | 18.22 | 18.22 | -0.57% | 1,529 |
| Sep 22, 2025 | 18.40 | 18.52 | 18.27 | 18.33 | 18.33 | -1.11% | 5,019 |
| Sep 19, 2025 | 18.32 | 18.84 | 18.32 | 18.53 | 18.53 | 0.32% | 3,336 |
| Sep 18, 2025 | 18.67 | 18.68 | 18.28 | 18.47 | 18.47 | -0.96% | 9,429 |
| Sep 17, 2025 | 18.86 | 18.86 | 18.48 | 18.65 | 18.65 | 1.80% | 3,665 |
| Sep 16, 2025 | 18.22 | 18.35 | 18.04 | 18.32 | 18.32 | 0.61% | 6,747 |
| Sep 15, 2025 | 18.35 | 18.44 | 18.21 | 18.21 | 18.21 | 1.28% | 3,625 |
| Sep 12, 2025 | 18.01 | 18.09 | 17.84 | 17.98 | 17.98 | -1.47% | 5,568 |
| Sep 11, 2025 | 18.04 | 18.30 | 17.97 | 18.25 | 18.25 | 2.46% | 4,694 |
| Sep 10, 2025 | 17.78 | 17.90 | 17.55 | 17.81 | 17.81 | 1.26% | 18,687 |
| Sep 9, 2025 | 17.48 | 17.74 | 17.32 | 17.59 | 17.59 | 1.94% | 6,118 |
| Sep 8, 2025 | 17.30 | 17.38 | 17.16 | 17.26 | 17.26 | 0.10% | 17,429 |
| Sep 5, 2025 | 17.27 | 17.44 | 17.06 | 17.24 | 17.24 | 1.63% | 4,482 |
| Sep 4, 2025 | 16.86 | 16.99 | 16.76 | 16.96 | 16.96 | 0.62% | 1,412 |
| Sep 3, 2025 | 16.72 | 16.86 | 16.66 | 16.86 | 16.86 | 0.21% | 20,230 |
| Sep 2, 2025 | 16.52 | 16.90 | 16.49 | 16.82 | 16.82 | 0.27% | 14,176 |
| Aug 29, 2025 | 16.69 | 16.79 | 16.66 | 16.78 | 16.78 | 0.57% | 5,856 |
| Aug 28, 2025 | 16.69 | 16.77 | 16.62 | 16.68 | 16.68 | -0.83% | 704 |
| Aug 27, 2025 | 16.85 | 16.96 | 16.73 | 16.82 | 16.82 | -0.83% | 9,114 |
| Aug 26, 2025 | 16.83 | 17.03 | 16.80 | 16.96 | 16.96 | -0.26% | 28,655 |
| Aug 25, 2025 | 17.34 | 17.47 | 17.01 | 17.01 | 17.01 | -1.43% | 16,019 |
| Aug 22, 2025 | 17.10 | 17.25 | 16.99 | 17.25 | 17.25 | 2.56% | 5,333 |
| Aug 21, 2025 | 16.41 | 16.88 | 16.41 | 16.82 | 16.82 | 0.29% | 3,065 |
| Aug 20, 2025 | 16.50 | 16.97 | 16.50 | 16.77 | 16.77 | 1.98% | 629 |
| Aug 19, 2025 | 16.71 | 16.89 | 16.45 | 16.45 | 16.45 | -2.93% | 4,377 |
| Aug 18, 2025 | 17.05 | 17.19 | 16.92 | 16.94 | 16.94 | 0.01% | 662 |
| Aug 15, 2025 | 17.45 | 17.45 | 16.84 | 16.94 | 16.94 | -2.33% | 4,185 |
| Aug 14, 2025 | 16.19 | 17.45 | 15.93 | 17.35 | 17.35 | 7.61% | 10,062 |
| Aug 13, 2025 | 15.95 | 16.30 | 15.95 | 16.12 | 16.12 | 2.73% | 13,120 |
| Aug 12, 2025 | 15.33 | 15.77 | 15.33 | 15.69 | 15.69 | 2.89% | 2,159 |
| Aug 11, 2025 | 15.40 | 15.45 | 15.25 | 15.25 | 15.25 | 0.73% | 94 |
| Aug 8, 2025 | 15.04 | 15.15 | 14.99 | 15.14 | 15.14 | -0.20% | 4,904 |
| Aug 7, 2025 | 15.15 | 15.38 | 15.11 | 15.17 | 15.17 | -0.59% | 452 |
| Aug 6, 2025 | 15.42 | 15.50 | 15.17 | 15.26 | 15.26 | -0.91% | 5,951 |