Skip to main content
logo
Vipshop Holdings Limited (VIPS)
NYSE: VIPS · Real-Time Price · USD
15.67
-1.12 (-6.67%)
Mar 3, 2026, 4:00 PM EST - Market closed

Vipshop Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 9, 202618.3418.3417.8217.9117.91-2.40%1,514,119
Jan 8, 202617.7618.4117.7418.3518.352.86%1,530,759
Jan 7, 202617.8217.9917.7517.8417.84-0.50%1,653,292
Jan 6, 202617.9418.2317.7917.9317.930.39%3,484,009
Jan 5, 202617.4818.0717.1317.8617.860.85%2,759,706
Jan 2, 202618.0518.2617.6817.7117.710.11%2,249,144
Dec 31, 202517.8118.0117.6817.6917.69-1.83%2,837,244
Dec 30, 202519.3119.4917.9618.0218.02-6.92%3,960,608
Dec 29, 202519.2519.3719.1019.3619.36-0.51%1,854,707
Dec 26, 202519.5619.5819.2519.4619.46-0.61%2,006,207
Dec 24, 202519.3319.7419.2819.5819.580.41%1,115,221
Dec 23, 202519.4719.6319.2319.5019.500.10%1,596,077
Dec 22, 202519.2719.4919.1319.4819.481.78%1,984,207
Dec 19, 202519.4319.6519.1419.1419.14-0.93%4,296,484
Dec 18, 202519.2319.4919.1519.3219.321.26%2,184,399