Skip to main content
Vipshop Holdings Limited (VIPS)
NYSE: VIPS · Real-Time Price · USD
13.58
+0.23 (1.72%)
Dec 20, 2024, 4:00 PM EST - Market closed

Vipshop Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.2313.6013.2113.5813.581.72%2,575,018
Dec 19, 202413.3113.6813.2613.3513.35-0.30%1,737,811
Dec 18, 202413.4213.7413.3313.3913.39-0.15%2,627,708
Dec 17, 202413.3113.4913.1513.4113.411.51%4,931,703
Dec 16, 202413.5113.8413.2013.2113.21-2.94%4,127,236
Dec 13, 202413.5513.7013.2613.6113.61-0.87%4,165,593
Dec 12, 202413.7913.8113.4513.7313.73-0.36%3,000,531
Dec 11, 202414.1814.3013.6713.7813.78-4.11%2,942,812
Dec 10, 202414.1114.5914.0114.3714.37-1.71%3,796,980
Dec 9, 202413.9414.7813.8014.6214.6211.69%4,201,573
Dec 6, 202413.4813.6313.0313.0913.09-1.13%2,049,291
Dec 5, 202413.2813.4213.2113.2413.24-0.15%1,252,574
Dec 4, 202413.7913.8813.1613.2613.26-4.33%1,898,027
Dec 3, 202413.7614.2113.7013.8613.860.87%2,373,862
Dec 2, 202413.7313.8113.5813.7413.74-0.51%2,510,788
Nov 29, 202413.5313.8413.3113.8113.811.77%1,876,550
Nov 27, 202413.5013.7513.4713.5713.573.27%1,996,262
Nov 26, 202413.4513.4712.8713.1413.14-2.95%3,120,787
Nov 25, 202413.3213.7713.2013.5413.542.27%7,887,380
Nov 22, 202413.2613.4813.1513.2413.24-1.78%3,169,745
Nov 21, 202413.2013.4912.9213.4813.48-0.44%4,174,879
Nov 20, 202413.3513.5613.2013.5413.542.11%2,632,493
Nov 19, 202413.5314.1013.2313.2613.26-4.47%3,827,686
Nov 18, 202413.9814.0613.7313.8813.88-0.36%3,873,364
Nov 15, 202414.0514.1613.8913.9313.93-0.21%1,951,799
Nov 14, 202413.6814.0413.6813.9613.960.14%2,662,561
Nov 13, 202414.0014.0713.8213.9413.940.58%2,963,735
Nov 12, 202413.6513.9813.5213.8613.86-0.79%3,231,420
Nov 11, 202413.8014.0413.6413.9713.97-3,495,556
Nov 8, 202414.4114.4813.9613.9713.97-5.48%3,637,423
Nov 7, 202414.8915.1214.6114.7814.780.68%2,976,026
Nov 6, 202414.4914.7114.0414.6814.680.69%2,827,557
Nov 5, 202414.8015.0614.3014.5814.58-0.07%2,663,140
Nov 4, 202414.4614.9314.4214.5914.592.82%1,793,772
Nov 1, 202414.4514.5614.1214.1914.19-1.73%2,029,050
Oct 31, 202414.2414.4814.0814.4414.441.40%2,761,046
Oct 30, 202414.2714.4714.1514.2414.24-2.26%1,955,250
Oct 29, 202414.7314.8614.4814.5714.57-0.88%2,197,536
Oct 28, 202414.2014.8814.1714.7014.704.33%1,865,249
Oct 25, 202414.1914.2113.9414.0914.090.28%1,636,816
Oct 24, 202414.1314.2313.8314.0514.05-0.57%1,896,844
Oct 23, 202414.0714.2013.9314.1314.130.93%1,936,736
Oct 22, 202414.0714.4013.8914.0014.00-0.14%2,854,023
Oct 21, 202414.1814.2913.9514.0214.02-1.96%3,077,950
Oct 18, 202415.0615.1514.2914.3014.30-0.97%3,166,905
Oct 17, 202414.8014.8814.3814.4414.44-4.75%2,748,873
Oct 16, 202415.6315.6815.1415.1615.16-0.92%2,861,316
Oct 15, 202415.8915.9515.1515.3015.30-6.99%4,334,411
Oct 14, 202416.4016.6016.1716.4516.45-0.30%2,361,482
Oct 11, 202416.0616.5916.0616.5016.50-0.12%1,992,386
Oct 10, 202416.5916.6916.1316.5216.52-0.54%2,251,436
Oct 9, 202416.0116.8215.9316.6116.610.48%3,931,601
Oct 8, 202416.0016.5715.8416.5316.53-4.40%3,554,615
Oct 7, 202417.5717.8416.9817.2917.29-0.86%5,394,030
Oct 4, 202417.4017.6317.1317.4417.441.81%3,471,815
Oct 3, 202416.7117.3416.7117.1317.13-0.98%3,274,605
Oct 2, 202417.4217.6616.8917.3017.304.34%7,417,164
Oct 1, 202415.8016.5915.6716.5816.585.40%4,161,224
Sep 30, 202416.5016.7915.7315.7315.73-0.25%9,869,585
Sep 27, 202415.6016.1415.3715.7715.773.21%9,282,517
Sep 26, 202415.6215.9014.4715.2815.2810.40%14,553,422
Sep 25, 202413.8414.1413.6013.8413.84-4.16%6,596,111
Sep 24, 202413.9614.5213.8714.4414.448.33%7,987,860
Sep 23, 202413.0813.3513.0613.3313.331.45%2,241,315
Sep 20, 202413.2613.3413.0113.1413.14-1.65%3,592,401
Sep 19, 202413.2113.3812.9313.3613.364.05%3,080,782
Sep 18, 202412.9513.0012.7812.8412.84-0.70%1,864,413
Sep 17, 202412.9613.1512.8912.9312.930.70%2,153,365
Sep 16, 202412.9012.9012.7612.8412.840.31%1,638,259
Sep 13, 202412.8312.9012.7212.8012.80-0.08%3,402,143
Sep 12, 202412.8012.8612.6712.8112.810.08%2,338,942
Sep 11, 202412.9713.0712.7312.8012.80-1.31%2,605,531
Sep 10, 202412.8413.2312.7712.9712.971.81%3,672,173
Sep 9, 202412.5212.8512.5112.7412.742.08%4,450,254
Sep 6, 202412.3412.6312.2712.4812.480.65%3,396,019
Sep 5, 202412.4012.6012.3412.4012.40-0.16%3,543,005
Sep 4, 202412.4512.5512.3312.4212.42-0.16%2,600,905
Sep 3, 202412.5012.6612.3912.4412.44-0.80%2,934,546
Aug 30, 202412.7012.7912.4112.5412.54-0.08%6,438,410
Aug 29, 202412.5112.7612.4912.5512.552.37%3,114,337
Aug 28, 202412.2012.4812.1512.2612.26-0.65%4,422,558
Aug 27, 202412.8312.9812.3312.3412.34-1.99%4,953,268
Aug 26, 202411.9812.7011.9312.5912.59-0.71%6,099,334
Aug 23, 202412.7012.9812.6312.6812.681.36%6,622,031
Aug 22, 202412.6812.8912.4612.5112.51-1.50%5,274,553
Aug 21, 202411.7012.9011.6712.7012.709.86%12,582,720
Aug 20, 202413.0013.0811.5011.5611.56-17.55%18,851,153
Aug 19, 202414.2414.2513.9714.0214.02-0.92%3,093,087
Aug 16, 202413.9614.2313.8314.1514.153.21%2,488,803
Aug 15, 202413.4613.7513.3313.7113.713.08%3,112,236
Aug 14, 202413.8914.0313.0713.3013.30-4.59%4,060,573
Aug 13, 202413.9114.0213.7713.9413.94-0.64%2,054,901
Aug 12, 202414.0214.1713.9414.0314.031.23%1,390,836
Aug 9, 202414.0114.2013.7613.8613.86-1.07%1,880,721
Aug 8, 202413.7314.0813.5814.0114.013.24%2,722,367
Aug 7, 202413.7814.0313.4713.5713.57-0.59%3,122,699
Aug 6, 202413.5913.7613.5113.6513.65-0.29%3,481,853
Aug 5, 202412.8513.8812.8413.6913.693.56%3,479,073
Aug 2, 202413.0013.2312.7613.2213.220.15%3,162,263
Aug 1, 202413.5513.6213.2013.2013.20-3.23%1,902,924