Vipshop Holdings Limited (LON:0LQ0)
London · Delayed Price · Currency is GBP · Price in USD 14.98
-0.17 (-1.12%)
At close: Apr 2, 2026
Vipshop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.06 | 15.14 | 14.78 | 14.98 | 14.98 | -1.12% | 1,689 |
| Apr 1, 2026 | 15.72 | 15.72 | 14.93 | 15.15 | 15.15 | -3.95% | 7,458 |
| Mar 31, 2026 | 15.50 | 15.80 | 15.50 | 15.77 | 15.77 | -2.58% | 4,197 |
| Mar 30, 2026 | 16.27 | 16.68 | 15.97 | 16.19 | 16.19 | 0.84% | 85 |
| Mar 27, 2026 | 16.16 | 16.33 | 15.96 | 16.06 | 16.06 | -0.46% | 4,220 |
| Mar 26, 2026 | 16.04 | 16.41 | 15.85 | 16.13 | 16.13 | -0.18% | 6,212 |
| Mar 25, 2026 | 16.31 | 16.31 | 16.00 | 16.16 | 16.16 | 4.07% | 1,797 |
| Mar 24, 2026 | 15.29 | 15.60 | 15.24 | 15.53 | 15.53 | -0.79% | 3,667 |
| Mar 23, 2026 | 15.40 | 15.86 | 15.39 | 15.65 | 15.65 | 1.96% | 4,198 |
| Mar 20, 2026 | 15.24 | 15.59 | 15.24 | 15.35 | 15.35 | -1.85% | 145 |
| Mar 19, 2026 | 15.45 | 15.67 | 15.04 | 15.64 | 15.64 | 0.19% | 2,633 |
| Mar 18, 2026 | 15.96 | 15.96 | 15.60 | 15.61 | 15.61 | -1.82% | 3,931 |
| Mar 17, 2026 | 15.96 | 16.11 | 15.90 | 15.90 | 15.90 | -0.56% | 1,138 |
| Mar 16, 2026 | 16.50 | 16.50 | 15.99 | 15.99 | 15.99 | -0.16% | 1,061 |
| Mar 13, 2026 | 15.80 | 16.07 | 15.80 | 16.02 | 16.02 | 1.39% | 34 |
| Mar 12, 2026 | 15.88 | 15.89 | 15.78 | 15.80 | 15.80 | -0.03% | 585 |
| Mar 11, 2026 | 16.32 | 16.37 | 15.80 | 15.80 | 15.80 | -6.08% | 973 |
| Mar 10, 2026 | 16.76 | 16.95 | 16.28 | 16.82 | 16.82 | 4.14% | 4,075 |
| Mar 9, 2026 | 15.71 | 16.19 | 15.60 | 16.15 | 16.15 | 0.60% | 5,589 |
| Mar 6, 2026 | 16.00 | 16.10 | 15.85 | 16.06 | 16.06 | 0.92% | 931 |
| Mar 5, 2026 | 15.57 | 15.91 | 15.40 | 15.91 | 15.91 | 1.07% | 3,053 |
| Mar 4, 2026 | 15.95 | 16.02 | 15.72 | 15.74 | 15.74 | -0.44% | 2,872 |
| Mar 3, 2026 | 16.38 | 16.38 | 15.57 | 15.81 | 15.81 | -5.89% | 10,562 |
| Mar 2, 2026 | 17.40 | 17.40 | 16.44 | 16.80 | 16.80 | -3.28% | 14,219 |
| Feb 27, 2026 | 18.29 | 18.29 | 17.37 | 17.37 | 17.37 | -4.18% | 1,133 |
| Feb 26, 2026 | 18.00 | 18.55 | 17.69 | 18.13 | 18.13 | 1.67% | 9,359 |
| Feb 25, 2026 | 17.45 | 17.83 | 17.26 | 17.83 | 17.83 | 2.37% | 4,940 |
| Feb 24, 2026 | 16.90 | 17.42 | 16.67 | 17.42 | 17.42 | 1.85% | 2,813 |
| Feb 23, 2026 | 17.39 | 17.54 | 17.10 | 17.10 | 17.10 | -3.29% | 1,126 |
| Feb 20, 2026 | 17.41 | 17.76 | 17.41 | 17.68 | 17.68 | 1.71% | 2,124 |
| Feb 19, 2026 | 17.34 | 17.47 | 17.32 | 17.38 | 17.38 | -0.67% | 1,287 |
| Feb 18, 2026 | 17.57 | 17.65 | 17.42 | 17.50 | 17.50 | -0.49% | 2,681 |
| Feb 17, 2026 | 17.68 | 17.88 | 17.39 | 17.59 | 17.59 | -0.53% | 350 |
| Feb 13, 2026 | 17.49 | 17.78 | 17.42 | 17.68 | 17.68 | 3.89% | 3,268 |
| Feb 12, 2026 | 17.44 | 17.74 | 17.00 | 17.02 | 17.02 | -3.25% | 1,258 |
| Feb 11, 2026 | 17.50 | 17.60 | 17.50 | 17.59 | 17.59 | -0.85% | 2,458 |
| Feb 10, 2026 | 17.80 | 17.84 | 17.60 | 17.74 | 17.74 | -0.57% | 2,108 |
| Feb 9, 2026 | 18.15 | 18.15 | 17.81 | 17.84 | 17.84 | -0.31% | 5,072 |
| Feb 6, 2026 | 17.57 | 17.90 | 17.43 | 17.90 | 17.90 | 4.00% | 1,846 |
| Feb 5, 2026 | 16.70 | 17.28 | 16.70 | 17.21 | 17.21 | 1.60% | 2,439 |
| Feb 4, 2026 | 16.91 | 17.37 | 16.88 | 16.94 | 16.94 | -0.60% | 12,352 |
| Feb 3, 2026 | 17.24 | 17.24 | 17.04 | 17.04 | 17.04 | -0.90% | 1,019 |
| Feb 2, 2026 | 17.16 | 17.26 | 17.08 | 17.20 | 17.20 | -0.32% | 226 |
| Jan 30, 2026 | 17.51 | 17.60 | 17.25 | 17.25 | 17.25 | -0.83% | 98 |
| Jan 29, 2026 | 17.87 | 17.95 | 17.33 | 17.40 | 17.40 | -1.71% | 6,598 |
| Jan 28, 2026 | 17.99 | 17.99 | 17.58 | 17.70 | 17.70 | 1.47% | 3,026 |
| Jan 27, 2026 | 17.61 | 17.66 | 17.44 | 17.44 | 17.44 | 0.18% | 1,597 |
| Jan 26, 2026 | 17.38 | 17.52 | 17.17 | 17.41 | 17.41 | -0.01% | 64 |
| Jan 23, 2026 | 17.32 | 17.44 | 17.22 | 17.41 | 17.41 | -1.17% | 1,434 |
| Jan 22, 2026 | 17.38 | 17.68 | 17.25 | 17.62 | 17.62 | 3.51% | 1,403 |