Skip to main content
Vipshop Holdings Limited (VIPS)
NYSE: VIPS · Real-Time Price · USD
14.57
+0.09 (0.66%)
Jun 6, 2025, 12:41 PM - Market open

Vipshop Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202514.2114.3414.1014.26--1.45%52,853
Jun 5, 202514.5714.7014.4114.4714.470.63%3,009,392
Jun 4, 202514.2814.5914.2214.3814.381.34%4,835,530
Jun 3, 202514.1314.4314.0914.1914.190.14%2,743,172
Jun 2, 202513.9114.2713.7314.1714.172.76%3,121,093
May 30, 202513.9113.9113.3613.7913.79-2.27%7,269,877
May 29, 202514.4314.4414.1114.1114.110.36%3,899,701
May 28, 202514.0114.3114.0014.0614.06-0.21%2,967,507
May 27, 202514.0514.2913.8514.0914.09-1.88%5,265,882
May 23, 202514.3014.5114.2414.3614.36-1.31%2,262,492
May 22, 202514.5114.7514.4014.5514.550.76%3,167,904
May 21, 202514.4014.6814.3414.4414.440.56%2,940,136
May 20, 202514.1915.3114.1914.3614.36-7.18%6,418,154
May 19, 202515.2515.5615.2015.4715.470.91%3,989,923
May 16, 202514.8415.7414.6515.3315.335.72%8,790,089
May 15, 202514.5214.7014.4014.5014.50-2.42%2,875,123
May 14, 202514.9215.0214.7814.8614.860.13%2,413,271
May 13, 202514.6815.0014.6014.8414.840.27%4,263,892
May 12, 202514.5714.9614.4414.8014.807.01%3,932,936
May 9, 202514.0414.2013.7613.8313.83-1.36%4,571,453
May 8, 202514.3714.3913.5614.0214.02-1.20%3,720,926
May 7, 202514.4014.5214.1814.1914.19-2.27%3,693,252
May 6, 202514.2514.6414.2314.5214.521.89%4,721,641
May 5, 202514.1214.4014.0914.2514.250.07%4,476,987
May 2, 202513.8914.3613.8514.2414.245.09%2,404,070
May 1, 202513.6913.7113.4213.5513.55-0.51%2,577,341
Apr 30, 202513.6313.6713.5013.6213.62-0.73%2,240,696
Apr 29, 202513.5913.8413.5513.7213.720.44%3,119,517
Apr 28, 202513.2513.8213.2513.6613.663.17%2,611,728
Apr 25, 202513.0813.2613.0013.2413.241.30%2,649,815
Apr 24, 202512.8013.2412.5213.0713.071.08%3,799,455
Apr 23, 202513.1213.5612.8212.9312.931.17%4,032,060
Apr 22, 202512.4313.1012.3512.7812.783.99%4,757,614
Apr 21, 202512.5112.5912.2112.2912.29-1.36%2,601,121
Apr 17, 202512.6212.6912.4212.4612.460.56%3,170,375
Apr 16, 202512.3012.5312.1412.3912.39-1.43%6,778,036
Apr 15, 202512.4512.8212.4012.5712.571.21%4,120,099
Apr 14, 202512.8313.0612.3712.4212.42-1.11%6,627,865
Apr 11, 202512.9012.9212.3212.5612.56-4.41%5,831,814
Apr 10, 202513.4713.6512.9413.1412.66-1.13%4,516,792
Apr 9, 202512.7313.4812.6213.2912.804.56%8,961,358
Apr 8, 202513.8313.8612.4812.7112.24-5.22%6,171,851
Apr 7, 202513.4214.3412.8713.4112.92-4.89%4,689,187
Apr 4, 202514.0014.6813.8414.1013.58-4.92%4,757,770
Apr 3, 202515.0515.1514.8014.8314.28-3.32%5,805,160
Apr 2, 202515.4115.4215.1615.3414.78-0.07%1,568,908
Apr 1, 202515.3815.4414.9315.3514.79-2.10%3,202,382
Mar 31, 202515.9015.9915.5815.6815.10-2.79%3,141,481
Mar 28, 202516.2916.3915.9516.1315.54-2.24%1,664,330
Mar 27, 202516.2816.8516.2816.5015.891.04%1,616,444