Vipshop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.35	13.56	13.20	13.54	13.54	2.11%	2,632,493
Nov 19, 2024	13.53	14.10	13.23	13.26	13.26	-4.47%	3,827,686
Nov 18, 2024	13.98	14.06	13.73	13.88	13.88	-0.36%	3,873,364
Nov 15, 2024	14.05	14.16	13.89	13.93	13.93	-0.21%	1,951,799
Nov 14, 2024	13.68	14.04	13.68	13.96	13.96	0.14%	2,662,561
Nov 13, 2024	14.00	14.07	13.82	13.94	13.94	0.58%	2,963,735
Nov 12, 2024	13.65	13.98	13.52	13.86	13.86	-0.79%	3,231,420
Nov 11, 2024	13.80	14.04	13.64	13.97	13.97	-	3,495,556
Nov 8, 2024	14.41	14.48	13.96	13.97	13.97	-5.48%	3,637,423
Nov 7, 2024	14.89	15.12	14.61	14.78	14.78	0.68%	2,976,026
Nov 6, 2024	14.49	14.71	14.04	14.68	14.68	0.69%	2,827,557
Nov 5, 2024	14.80	15.06	14.30	14.58	14.58	-0.07%	2,663,140
Nov 4, 2024	14.46	14.93	14.42	14.59	14.59	2.82%	1,793,772
Nov 1, 2024	14.45	14.56	14.12	14.19	14.19	-1.73%	2,029,050
Oct 31, 2024	14.24	14.48	14.08	14.44	14.44	1.40%	2,761,046
Oct 30, 2024	14.27	14.47	14.15	14.24	14.24	-2.26%	1,955,250
Oct 29, 2024	14.73	14.86	14.48	14.57	14.57	-0.88%	2,197,536
Oct 28, 2024	14.20	14.88	14.17	14.70	14.70	4.33%	1,865,249
Oct 25, 2024	14.19	14.21	13.94	14.09	14.09	0.28%	1,636,816
Oct 24, 2024	14.13	14.23	13.83	14.05	14.05	-0.57%	1,896,844
Oct 23, 2024	14.07	14.20	13.93	14.13	14.13	0.93%	1,936,736
Oct 22, 2024	14.07	14.40	13.89	14.00	14.00	-0.14%	2,854,023
Oct 21, 2024	14.18	14.29	13.95	14.02	14.02	-1.96%	3,077,950
Oct 18, 2024	15.06	15.15	14.29	14.30	14.30	-0.97%	3,166,905
Oct 17, 2024	14.80	14.88	14.38	14.44	14.44	-4.75%	2,748,873
Oct 16, 2024	15.63	15.68	15.14	15.16	15.16	-0.92%	2,861,316
Oct 15, 2024	15.89	15.95	15.15	15.30	15.30	-6.99%	4,334,411
Oct 14, 2024	16.40	16.60	16.17	16.45	16.45	-0.30%	2,361,482
Oct 11, 2024	16.06	16.59	16.06	16.50	16.50	-0.12%	1,992,386
Oct 10, 2024	16.59	16.69	16.13	16.52	16.52	-0.54%	2,251,436
Oct 9, 2024	16.01	16.82	15.93	16.61	16.61	0.48%	3,931,601
Oct 8, 2024	16.00	16.57	15.84	16.53	16.53	-4.40%	3,554,615
Oct 7, 2024	17.57	17.84	16.98	17.29	17.29	-0.86%	5,394,030
Oct 4, 2024	17.40	17.63	17.13	17.44	17.44	1.81%	3,471,815
Oct 3, 2024	16.71	17.34	16.71	17.13	17.13	-0.98%	3,274,605
Oct 2, 2024	17.42	17.66	16.89	17.30	17.30	4.34%	7,417,164
Oct 1, 2024	15.80	16.59	15.67	16.58	16.58	5.40%	4,161,224
Sep 30, 2024	16.50	16.79	15.73	15.73	15.73	-0.25%	9,869,585
Sep 27, 2024	15.60	16.14	15.37	15.77	15.77	3.21%	9,282,517
Sep 26, 2024	15.62	15.90	14.47	15.28	15.28	10.40%	14,553,422
Sep 25, 2024	13.84	14.14	13.60	13.84	13.84	-4.16%	6,596,111
Sep 24, 2024	13.96	14.52	13.87	14.44	14.44	8.33%	7,987,860
Sep 23, 2024	13.08	13.35	13.06	13.33	13.33	1.45%	2,241,315
Sep 20, 2024	13.26	13.34	13.01	13.14	13.14	-1.65%	3,592,401
Sep 19, 2024	13.21	13.38	12.93	13.36	13.36	4.05%	3,080,782
Sep 18, 2024	12.95	13.00	12.78	12.84	12.84	-0.70%	1,864,413
Sep 17, 2024	12.96	13.15	12.89	12.93	12.93	0.70%	2,153,365
Sep 16, 2024	12.90	12.90	12.76	12.84	12.84	0.31%	1,638,259
Sep 13, 2024	12.83	12.90	12.72	12.80	12.80	-0.08%	3,402,143
Sep 12, 2024	12.80	12.86	12.67	12.81	12.81	0.08%	2,338,942
Sep 11, 2024	12.97	13.07	12.73	12.80	12.80	-1.31%	2,605,531
Sep 10, 2024	12.84	13.23	12.77	12.97	12.97	1.81%	3,672,173
Sep 9, 2024	12.52	12.85	12.51	12.74	12.74	2.08%	4,450,254
Sep 6, 2024	12.34	12.63	12.27	12.48	12.48	0.65%	3,396,019
Sep 5, 2024	12.40	12.60	12.34	12.40	12.40	-0.16%	3,543,005
Sep 4, 2024	12.45	12.55	12.33	12.42	12.42	-0.16%	2,600,905
Sep 3, 2024	12.50	12.66	12.39	12.44	12.44	-0.80%	2,934,546
Aug 30, 2024	12.70	12.79	12.41	12.54	12.54	-0.08%	6,438,410
Aug 29, 2024	12.51	12.76	12.49	12.55	12.55	2.37%	3,114,337
Aug 28, 2024	12.20	12.48	12.15	12.26	12.26	-0.65%	4,422,558
Aug 27, 2024	12.83	12.98	12.33	12.34	12.34	-1.99%	4,953,268
Aug 26, 2024	11.98	12.70	11.93	12.59	12.59	-0.71%	6,099,334
Aug 23, 2024	12.70	12.98	12.63	12.68	12.68	1.36%	6,622,031
Aug 22, 2024	12.68	12.89	12.46	12.51	12.51	-1.50%	5,274,553
Aug 21, 2024	11.70	12.90	11.67	12.70	12.70	9.86%	12,582,720
Aug 20, 2024	13.00	13.08	11.50	11.56	11.56	-17.55%	18,851,153
Aug 19, 2024	14.24	14.25	13.97	14.02	14.02	-0.92%	3,093,087
Aug 16, 2024	13.96	14.23	13.83	14.15	14.15	3.21%	2,488,803
Aug 15, 2024	13.46	13.75	13.33	13.71	13.71	3.08%	3,112,236
Aug 14, 2024	13.89	14.03	13.07	13.30	13.30	-4.59%	4,060,573
Aug 13, 2024	13.91	14.02	13.77	13.94	13.94	-0.64%	2,054,901
Aug 12, 2024	14.02	14.17	13.94	14.03	14.03	1.23%	1,390,836
Aug 9, 2024	14.01	14.20	13.76	13.86	13.86	-1.07%	1,880,721
Aug 8, 2024	13.73	14.08	13.58	14.01	14.01	3.24%	2,722,367
Aug 7, 2024	13.78	14.03	13.47	13.57	13.57	-0.59%	3,122,699
Aug 6, 2024	13.59	13.76	13.51	13.65	13.65	-0.29%	3,481,853
Aug 5, 2024	12.85	13.88	12.84	13.69	13.69	3.56%	3,479,073
Aug 2, 2024	13.00	13.23	12.76	13.22	13.22	0.15%	3,162,263
Aug 1, 2024	13.55	13.62	13.20	13.20	13.20	-3.23%	1,902,924
Jul 31, 2024	13.85	13.94	13.61	13.64	13.64	1.11%	1,844,519
Jul 30, 2024	13.49	13.68	13.41	13.49	13.49	-0.81%	2,101,807
Jul 29, 2024	13.56	13.66	13.46	13.60	13.60	1.12%	4,790,942
Jul 26, 2024	13.42	13.57	13.29	13.45	13.45	0.60%	2,186,503
Jul 25, 2024	13.31	13.67	13.28	13.37	13.37	0.38%	2,603,833
Jul 24, 2024	13.52	13.69	13.28	13.32	13.32	-1.62%	2,122,295
Jul 23, 2024	13.74	13.75	13.45	13.54	13.54	-2.52%	2,702,553
Jul 22, 2024	13.85	14.04	13.74	13.89	13.89	1.83%	1,932,297
Jul 19, 2024	13.68	13.94	13.63	13.64	13.64	-1.66%	2,722,030
Jul 18, 2024	13.76	14.28	13.75	13.87	13.87	0.80%	2,657,042
Jul 17, 2024	13.67	14.04	13.50	13.76	13.76	0.58%	2,329,015
Jul 16, 2024	13.69	13.85	13.50	13.68	13.68	-0.07%	3,007,359
Jul 15, 2024	13.96	13.97	13.66	13.69	13.69	-2.98%	2,700,430
Jul 12, 2024	14.56	14.63	13.96	14.11	14.11	-0.91%	2,917,715
Jul 11, 2024	13.45	14.30	13.45	14.24	14.24	6.35%	3,730,444
Jul 10, 2024	13.46	13.67	13.31	13.39	13.39	-0.22%	1,994,890
Jul 9, 2024	13.15	13.50	13.11	13.42	13.42	2.05%	3,622,765
Jul 8, 2024	13.19	13.20	13.04	13.15	13.15	-0.68%	6,902,984
Jul 5, 2024	13.49	13.73	13.14	13.24	13.24	-3.50%	4,117,348
Jul 3, 2024	13.38	13.80	13.38	13.72	13.72	2.31%	2,577,007
Jul 2, 2024	13.20	13.52	13.15	13.41	13.41	1.82%	2,953,899