Vipshop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	20.24	20.24	20.01	20.01	20.01	-0.90%	530
Dec 11, 2025	19.91	20.25	19.91	20.19	20.19	0.45%	873
Dec 10, 2025	20.27	20.27	20.06	20.10	20.10	1.06%	928
Dec 9, 2025	19.75	19.89	19.54	19.89	19.89	-1.00%	10,704
Dec 8, 2025	20.31	20.48	20.05	20.09	20.09	-0.54%	24,500
Dec 5, 2025	19.95	20.27	19.95	20.20	20.20	1.58%	5,109
Dec 4, 2025	19.78	19.93	19.78	19.89	19.89	0.08%	935
Dec 3, 2025	20.28	20.28	19.87	19.87	19.87	-1.97%	1,665
Dec 2, 2025	20.27	20.27	20.01	20.27	20.27	1.15%	2,466
Dec 1, 2025	19.57	20.13	19.57	20.04	20.04	1.52%	5,099
Nov 28, 2025	19.83	19.92	19.60	19.74	19.74	-	4,973
Nov 26, 2025	19.78	19.90	19.54	19.74	19.74	2.28%	6,143
Nov 25, 2025	19.08	19.38	19.03	19.30	19.30	3.00%	2,787
Nov 24, 2025	18.34	18.79	18.23	18.74	18.74	0.27%	4,732
Nov 21, 2025	18.55	18.86	18.09	18.69	18.69	0.74%	2,963
Nov 20, 2025	19.50	19.50	18.51	18.55	18.55	-4.53%	848
Nov 19, 2025	19.44	19.58	19.14	19.43	19.43	-0.97%	1,282
Nov 18, 2025	19.35	19.62	19.05	19.62	19.62	-0.75%	766
Nov 17, 2025	19.42	19.78	19.16	19.77	19.77	2.28%	4,386
Nov 14, 2025	19.24	19.73	19.22	19.33	19.33	-1.43%	1,729
Nov 13, 2025	19.73	19.97	19.60	19.61	19.61	-0.05%	4,228
Nov 12, 2025	19.72	19.86	19.31	19.62	19.62	-0.66%	51,699
Nov 11, 2025	19.67	19.94	19.62	19.75	19.75	-	37,783
Nov 10, 2025	19.19	19.88	18.95	19.75	19.75	6.84%	37,972
Nov 7, 2025	18.10	18.49	17.92	18.49	18.49	0.41%	38,327
Nov 6, 2025	18.72	18.88	18.26	18.41	18.41	-0.22%	16,858
Nov 5, 2025	17.90	18.57	17.86	18.45	18.45	3.13%	1,932
Nov 4, 2025	17.28	18.05	17.20	17.89	17.89	2.04%	4,419
Nov 3, 2025	17.48	17.53	17.27	17.53	17.53	-0.47%	15,616
Oct 31, 2025	17.72	17.72	17.50	17.62	17.62	-0.70%	18,407
Oct 30, 2025	18.00	18.05	17.70	17.74	17.74	-3.22%	8,396
Oct 29, 2025	18.56	19.02	18.31	18.33	18.33	-1.87%	27,408
Oct 28, 2025	18.29	18.73	18.25	18.68	18.68	-0.31%	5,521
Oct 27, 2025	19.17	19.23	18.63	18.74	18.74	1.78%	14,360
Oct 24, 2025	18.60	18.66	18.28	18.41	18.41	-0.81%	1,571
Oct 23, 2025	18.63	18.73	18.49	18.56	18.56	0.54%	3,316
Oct 22, 2025	18.52	18.93	18.46	18.46	18.46	-1.18%	1,110
Oct 21, 2025	18.95	19.30	18.52	18.68	18.68	-2.66%	7,334
Oct 20, 2025	18.91	19.19	18.65	19.19	19.19	2.66%	5,115
Oct 17, 2025	18.64	18.74	18.35	18.69	18.69	-0.30%	5,679
Oct 16, 2025	18.69	18.80	18.56	18.75	18.75	0.67%	341
Oct 15, 2025	18.63	18.81	18.40	18.63	18.63	0.19%	3,947
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