Skip to main content
logo
Vipshop Holdings Limited (VIPS)
NYSE: VIPS · Real-Time Price · USD
15.51
-0.11 (-0.70%)
At close: Mar 24, 2026, 4:00 PM EDT
15.66
+0.15 (0.97%)
Pre-market: Mar 25, 2026, 8:23 AM EDT

Vipshop Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202615.3715.6115.2115.5115.51-0.70%1,895,989
Mar 23, 202615.4115.9115.3915.6215.621.49%1,935,901
Mar 20, 202615.5615.6915.3115.3915.39-1.54%2,427,833
Mar 19, 202615.2315.6814.9115.6315.631.10%1,720,741
Mar 18, 202615.7916.1315.4615.4615.46-2.77%1,603,242
Mar 17, 202615.9016.1515.8115.9015.90-0.19%1,203,204
Mar 16, 202616.3416.4915.9115.9315.93-0.44%1,989,881
Mar 13, 202615.9316.1615.7516.0016.001.91%1,176,205
Mar 12, 202615.9016.0815.6915.7015.70-1.51%1,659,692
Mar 11, 202616.3216.3615.8015.9415.94-2.98%1,384,307
Mar 10, 202616.3817.0116.2616.4316.430.98%2,296,002
Mar 9, 202615.8016.3115.5616.2716.272.01%2,963,327
Mar 6, 202615.9916.2315.8115.9515.95-0.13%1,833,534
Mar 5, 202615.5715.9915.3915.9715.971.08%2,070,098
Mar 4, 202615.8016.0715.6915.8015.800.83%2,921,498
Mar 3, 202616.1916.2715.5415.6715.67-6.67%3,547,508
Mar 2, 202616.9617.1116.4216.7916.79-3.62%1,685,238
Feb 27, 202618.2318.2617.2617.4217.42-3.86%3,577,541
Feb 26, 202617.9918.6017.4018.1218.122.08%2,451,100
Feb 25, 202617.4517.8817.4217.7517.751.89%2,000,817
Feb 24, 202616.9317.4716.7817.4217.422.59%1,226,683
Feb 23, 202617.7017.8316.9416.9816.98-4.07%1,478,666
Feb 20, 202617.2817.8917.2517.7017.701.26%959,657
Feb 19, 202617.4317.5117.3117.4817.480.17%819,357
Feb 18, 202617.6017.6917.3917.4517.45-0.80%971,771
Feb 17, 202617.5617.9617.3917.5917.590.29%1,463,752
Feb 13, 202617.2517.7817.2117.5417.541.45%937,363
Feb 12, 202617.5217.6216.9717.2917.29-1.54%1,484,743
Feb 11, 202617.5017.8017.4317.5617.560.06%1,297,956
Feb 10, 202617.8618.0417.5417.5517.55-2.12%1,799,984
Feb 9, 202617.8818.2317.8117.9317.93-0.17%2,426,580
Feb 6, 202617.4218.0917.4217.9617.963.76%2,253,959
Feb 5, 202616.7317.3516.7317.3117.313.28%2,630,883
Feb 4, 202617.1917.2416.7316.7616.76-2.39%1,374,549
Feb 3, 202617.1117.3117.0117.1717.17-0.41%1,556,727
Feb 2, 202617.1617.3916.8917.2417.240.76%2,264,826
Jan 30, 202617.2617.6317.1017.1117.11-2.23%1,512,492
Jan 29, 202617.7018.0117.3117.5017.50-0.96%1,847,610
Jan 28, 202617.7617.8617.5417.6717.670.28%2,075,986
Jan 27, 202617.5417.7417.4117.6217.621.44%2,140,140
Jan 26, 202617.3417.5517.1317.3717.37-0.52%1,113,337
Jan 23, 202617.3117.4817.1217.4617.460.23%1,136,425
Jan 22, 202617.4317.7517.1917.4217.421.04%2,677,620
Jan 21, 202617.3717.6117.0217.2417.240.29%2,804,220
Jan 20, 202616.6317.3016.5817.1917.192.87%3,728,987
Jan 16, 202618.1318.3816.5916.7116.71-8.29%3,662,145
Jan 15, 202618.5818.6718.1418.2218.22-1.25%4,179,707
Jan 14, 202618.4518.8618.2918.4518.45-0.70%2,590,369
Jan 13, 202618.2918.6618.2118.5818.580.11%2,675,900
Jan 12, 202617.9218.7117.9218.5618.563.63%1,666,886