Vipshop Holdings Limited (LON:0LQ0)
London · Delayed Price · Currency is GBP · Price in USD 17.98
-0.27 (-1.48%)
At close: Sep 12, 2025
Vipshop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 18.35 | 18.42 | 18.23 | 18.23 | 18.23 | 1.38% | 2,982 |
| 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 |
| Aug 5, 2025 | 15.25 | 15.52 | 15.25 | 15.40 | 15.40 | -0.23% | 1,460 |
| Aug 4, 2025 | 15.43 | 15.47 | 15.22 | 15.44 | 15.44 | 2.80% | 4,159 |
| Aug 1, 2025 | 14.88 | 15.08 | 14.87 | 15.02 | 15.02 | -0.15% | 3,046 |
| Jul 31, 2025 | 14.99 | 15.21 | 14.89 | 15.04 | 15.04 | -1.52% | 2,097 |
| Jul 30, 2025 | 15.44 | 15.49 | 15.24 | 15.27 | 15.27 | -1.77% | 3,076 |
| Jul 29, 2025 | 15.66 | 15.78 | 15.50 | 15.55 | 15.55 | -1.48% | 13,601 |
| Jul 28, 2025 | 15.94 | 16.10 | 15.78 | 15.78 | 15.78 | -0.94% | 1,342 |
| Jul 25, 2025 | 15.99 | 16.16 | 15.89 | 15.93 | 15.93 | -1.53% | 1,683 |
| Jul 24, 2025 | 16.40 | 16.53 | 16.15 | 16.18 | 16.18 | -1.94% | 6,013 |
| Jul 23, 2025 | 16.48 | 16.66 | 16.46 | 16.50 | 16.50 | 1.79% | 1,742 |
| Jul 22, 2025 | 15.85 | 16.23 | 15.81 | 16.21 | 16.21 | 2.38% | 2,894 |
| Jul 21, 2025 | 15.86 | 15.96 | 15.71 | 15.83 | 15.83 | 0.66% | 5,335 |
| Jul 18, 2025 | 15.45 | 15.96 | 15.43 | 15.73 | 15.73 | 3.53% | 4,925 |
| Jul 17, 2025 | 14.98 | 15.19 | 14.95 | 15.19 | 15.19 | 0.56% | 2,739 |
| Jul 16, 2025 | 15.23 | 15.44 | 14.99 | 15.11 | 15.11 | -4.40% | 9,641 |
| Jul 15, 2025 | 15.48 | 15.83 | 15.34 | 15.80 | 15.80 | 5.02% | 2,191 |
| Jul 14, 2025 | 15.02 | 15.22 | 15.01 | 15.05 | 15.05 | -0.07% | 7,423 |
| Jul 11, 2025 | 15.06 | 15.06 | 14.87 | 15.06 | 15.06 | 0.27% | 4,077 |
| Jul 10, 2025 | 15.04 | 15.16 | 15.01 | 15.02 | 15.02 | 0.07% | 1,388 |
| Jul 9, 2025 | 14.97 | 15.01 | 14.85 | 15.01 | 15.01 | -1.51% | 1,706 |
| Jul 8, 2025 | 15.12 | 15.35 | 14.99 | 15.24 | 15.24 | 1.97% | 4,128 |
| Jul 7, 2025 | 14.94 | 15.07 | 14.88 | 14.94 | 14.94 | -0.52% | 3,268 |