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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 14.21 | 14.34 | 14.10 | 14.26 | - | -1.45% | 52,853 |
Jun 5, 2025 | 14.57 | 14.70 | 14.41 | 14.47 | 14.47 | 0.63% | 3,009,392 |
Jun 4, 2025 | 14.28 | 14.59 | 14.22 | 14.38 | 14.38 | 1.34% | 4,835,530 |
Jun 3, 2025 | 14.13 | 14.43 | 14.09 | 14.19 | 14.19 | 0.14% | 2,743,172 |
Jun 2, 2025 | 13.91 | 14.27 | 13.73 | 14.17 | 14.17 | 2.76% | 3,121,093 |
May 30, 2025 | 13.91 | 13.91 | 13.36 | 13.79 | 13.79 | -2.27% | 7,269,877 |
May 29, 2025 | 14.43 | 14.44 | 14.11 | 14.11 | 14.11 | 0.36% | 3,899,701 |
May 28, 2025 | 14.01 | 14.31 | 14.00 | 14.06 | 14.06 | -0.21% | 2,967,507 |
May 27, 2025 | 14.05 | 14.29 | 13.85 | 14.09 | 14.09 | -1.88% | 5,265,882 |
May 23, 2025 | 14.30 | 14.51 | 14.24 | 14.36 | 14.36 | -1.31% | 2,262,492 |
May 22, 2025 | 14.51 | 14.75 | 14.40 | 14.55 | 14.55 | 0.76% | 3,167,904 |
May 21, 2025 | 14.40 | 14.68 | 14.34 | 14.44 | 14.44 | 0.56% | 2,940,136 |
May 20, 2025 | 14.19 | 15.31 | 14.19 | 14.36 | 14.36 | -7.18% | 6,418,154 |
May 19, 2025 | 15.25 | 15.56 | 15.20 | 15.47 | 15.47 | 0.91% | 3,989,923 |
May 16, 2025 | 14.84 | 15.74 | 14.65 | 15.33 | 15.33 | 5.72% | 8,790,089 |
May 15, 2025 | 14.52 | 14.70 | 14.40 | 14.50 | 14.50 | -2.42% | 2,875,123 |
May 14, 2025 | 14.92 | 15.02 | 14.78 | 14.86 | 14.86 | 0.13% | 2,413,271 |
May 13, 2025 | 14.68 | 15.00 | 14.60 | 14.84 | 14.84 | 0.27% | 4,263,892 |
May 12, 2025 | 14.57 | 14.96 | 14.44 | 14.80 | 14.80 | 7.01% | 3,932,936 |
May 9, 2025 | 14.04 | 14.20 | 13.76 | 13.83 | 13.83 | -1.36% | 4,571,453 |
May 8, 2025 | 14.37 | 14.39 | 13.56 | 14.02 | 14.02 | -1.20% | 3,720,926 |
May 7, 2025 | 14.40 | 14.52 | 14.18 | 14.19 | 14.19 | -2.27% | 3,693,252 |
May 6, 2025 | 14.25 | 14.64 | 14.23 | 14.52 | 14.52 | 1.89% | 4,721,641 |
May 5, 2025 | 14.12 | 14.40 | 14.09 | 14.25 | 14.25 | 0.07% | 4,476,987 |
May 2, 2025 | 13.89 | 14.36 | 13.85 | 14.24 | 14.24 | 5.09% | 2,404,070 |
May 1, 2025 | 13.69 | 13.71 | 13.42 | 13.55 | 13.55 | -0.51% | 2,577,341 |
Apr 30, 2025 | 13.63 | 13.67 | 13.50 | 13.62 | 13.62 | -0.73% | 2,240,696 |
Apr 29, 2025 | 13.59 | 13.84 | 13.55 | 13.72 | 13.72 | 0.44% | 3,119,517 |
Apr 28, 2025 | 13.25 | 13.82 | 13.25 | 13.66 | 13.66 | 3.17% | 2,611,728 |
Apr 25, 2025 | 13.08 | 13.26 | 13.00 | 13.24 | 13.24 | 1.30% | 2,649,815 |
Apr 24, 2025 | 12.80 | 13.24 | 12.52 | 13.07 | 13.07 | 1.08% | 3,799,455 |
Apr 23, 2025 | 13.12 | 13.56 | 12.82 | 12.93 | 12.93 | 1.17% | 4,032,060 |
Apr 22, 2025 | 12.43 | 13.10 | 12.35 | 12.78 | 12.78 | 3.99% | 4,757,614 |
Apr 21, 2025 | 12.51 | 12.59 | 12.21 | 12.29 | 12.29 | -1.36% | 2,601,121 |
Apr 17, 2025 | 12.62 | 12.69 | 12.42 | 12.46 | 12.46 | 0.56% | 3,170,375 |
Apr 16, 2025 | 12.30 | 12.53 | 12.14 | 12.39 | 12.39 | -1.43% | 6,778,036 |
Apr 15, 2025 | 12.45 | 12.82 | 12.40 | 12.57 | 12.57 | 1.21% | 4,120,099 |
Apr 14, 2025 | 12.83 | 13.06 | 12.37 | 12.42 | 12.42 | -1.11% | 6,627,865 |
Apr 11, 2025 | 12.90 | 12.92 | 12.32 | 12.56 | 12.56 | -4.41% | 5,831,814 |
Apr 10, 2025 | 13.47 | 13.65 | 12.94 | 13.14 | 12.66 | -1.13% | 4,516,792 |
Apr 9, 2025 | 12.73 | 13.48 | 12.62 | 13.29 | 12.80 | 4.56% | 8,961,358 |
Apr 8, 2025 | 13.83 | 13.86 | 12.48 | 12.71 | 12.24 | -5.22% | 6,171,851 |
Apr 7, 2025 | 13.42 | 14.34 | 12.87 | 13.41 | 12.92 | -4.89% | 4,689,187 |
Apr 4, 2025 | 14.00 | 14.68 | 13.84 | 14.10 | 13.58 | -4.92% | 4,757,770 |
Apr 3, 2025 | 15.05 | 15.15 | 14.80 | 14.83 | 14.28 | -3.32% | 5,805,160 |
Apr 2, 2025 | 15.41 | 15.42 | 15.16 | 15.34 | 14.78 | -0.07% | 1,568,908 |
Apr 1, 2025 | 15.38 | 15.44 | 14.93 | 15.35 | 14.79 | -2.10% | 3,202,382 |
Mar 31, 2025 | 15.90 | 15.99 | 15.58 | 15.68 | 15.10 | -2.79% | 3,141,481 |
Mar 28, 2025 | 16.29 | 16.39 | 15.95 | 16.13 | 15.54 | -2.24% | 1,664,330 |
Mar 27, 2025 | 16.28 | 16.85 | 16.28 | 16.50 | 15.89 | 1.04% | 1,616,444 |