Skip to main content
Vipshop Holdings Limited (VIPS)
NYSE: VIPS · Real-Time Price · USD
14.30
-0.14 (-0.97%)
At close: Oct 18, 2024, 4:00 PM
14.34
+0.04 (0.28%)
After-hours: Oct 18, 2024, 7:40 PM EDT

Vipshop Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 18, 202415.0615.1514.2914.3014.30-0.97%3,166,905
Oct 17, 202414.8014.8814.3814.4414.44-4.75%2,748,873
Oct 16, 202415.6315.6815.1415.1615.16-0.92%2,861,316
Oct 15, 202415.8915.9515.1515.3015.30-6.99%4,334,411
Oct 14, 202416.4016.6016.1716.4516.45-0.30%2,361,482
Oct 11, 202416.0616.5916.0616.5016.50-0.12%1,992,386
Oct 10, 202416.5916.6916.1316.5216.52-0.54%2,251,436
Oct 9, 202416.0116.8215.9316.6116.610.48%3,931,601
Oct 8, 202416.0016.5715.8416.5316.53-4.40%3,554,615
Oct 7, 202417.5717.8416.9817.2917.29-0.86%5,394,030
Oct 4, 202417.4017.6317.1317.4417.441.81%3,471,815
Oct 3, 202416.7117.3416.7117.1317.13-0.98%3,274,605
Oct 2, 202417.4217.6616.8917.3017.304.34%7,417,164
Oct 1, 202415.8016.5915.6716.5816.585.40%4,161,224
Sep 30, 202416.5016.7915.7315.7315.73-0.25%9,869,585
Sep 27, 202415.6016.1415.3715.7715.773.21%9,282,517
Sep 26, 202415.6215.9014.4715.2815.2810.40%14,553,422
Sep 25, 202413.8414.1413.6013.8413.84-4.16%6,596,111
Sep 24, 202413.9614.5213.8714.4414.448.33%7,987,860
Sep 23, 202413.0813.3513.0613.3313.331.45%2,241,315
Sep 20, 202413.2613.3413.0113.1413.14-1.65%3,592,401
Sep 19, 202413.2113.3812.9313.3613.364.05%3,080,782
Sep 18, 202412.9513.0012.7812.8412.84-0.70%1,864,413
Sep 17, 202412.9613.1512.8912.9312.930.70%2,153,365
Sep 16, 202412.9012.9012.7612.8412.840.31%1,638,259
Sep 13, 202412.8312.9012.7212.8012.80-0.08%3,402,143
Sep 12, 202412.8012.8612.6712.8112.810.08%2,338,942
Sep 11, 202412.9713.0712.7312.8012.80-1.31%2,605,531
Sep 10, 202412.8413.2312.7712.9712.971.81%3,672,173
Sep 9, 202412.5212.8512.5112.7412.742.08%4,450,254
Sep 6, 202412.3412.6312.2712.4812.480.65%3,396,019
Sep 5, 202412.4012.6012.3412.4012.40-0.16%3,543,005
Sep 4, 202412.4512.5512.3312.4212.42-0.16%2,600,905
Sep 3, 202412.5012.6612.3912.4412.44-0.80%2,934,546
Aug 30, 202412.7012.7912.4112.5412.54-0.08%6,438,410
Aug 29, 202412.5112.7612.4912.5512.552.37%3,114,337
Aug 28, 202412.2012.4812.1512.2612.26-0.65%4,422,558
Aug 27, 202412.8312.9812.3312.3412.34-1.99%4,953,268
Aug 26, 202411.9812.7011.9312.5912.59-0.71%6,099,334
Aug 23, 202412.7012.9812.6312.6812.681.36%6,622,031
Aug 22, 202412.6812.8912.4612.5112.51-1.50%5,274,553
Aug 21, 202411.7012.9011.6712.7012.709.86%12,582,720
Aug 20, 202413.0013.0811.5011.5611.56-17.55%18,851,153
Aug 19, 202414.2414.2513.9714.0214.02-0.92%3,093,087
Aug 16, 202413.9614.2313.8314.1514.153.21%2,488,803
Aug 15, 202413.4613.7513.3313.7113.713.08%3,112,236
Aug 14, 202413.8914.0313.0713.3013.30-4.59%4,060,573
Aug 13, 202413.9114.0213.7713.9413.94-0.64%2,054,901
Aug 12, 202414.0214.1713.9414.0314.031.23%1,390,836
Aug 9, 202414.0114.2013.7613.8613.86-1.07%1,880,721
Aug 8, 202413.7314.0813.5814.0114.013.24%2,722,367
Aug 7, 202413.7814.0313.4713.5713.57-0.59%3,122,699
Aug 6, 202413.5913.7613.5113.6513.65-0.29%3,481,853
Aug 5, 202412.8513.8812.8413.6913.693.56%3,479,073
Aug 2, 202413.0013.2312.7613.2213.220.15%3,162,263
Aug 1, 202413.5513.6213.2013.2013.20-3.23%1,902,924
Jul 31, 202413.8513.9413.6113.6413.641.11%1,844,519
Jul 30, 202413.4913.6813.4113.4913.49-0.81%2,101,807
Jul 29, 202413.5613.6613.4613.6013.601.12%4,790,942
Jul 26, 202413.4213.5713.2913.4513.450.60%2,186,503
Jul 25, 202413.3113.6713.2813.3713.370.38%2,603,833
Jul 24, 202413.5213.6913.2813.3213.32-1.62%2,122,295
Jul 23, 202413.7413.7513.4513.5413.54-2.52%2,702,553
Jul 22, 202413.8514.0413.7413.8913.891.83%1,932,297
Jul 19, 202413.6813.9413.6313.6413.64-1.66%2,722,030
Jul 18, 202413.7614.2813.7513.8713.870.80%2,657,042
Jul 17, 202413.6714.0413.5013.7613.760.58%2,329,015
Jul 16, 202413.6913.8513.5013.6813.68-0.07%3,007,359
Jul 15, 202413.9613.9713.6613.6913.69-2.98%2,700,430
Jul 12, 202414.5614.6313.9614.1114.11-0.91%2,917,715
Jul 11, 202413.4514.3013.4514.2414.246.35%3,730,444
Jul 10, 202413.4613.6713.3113.3913.39-0.22%1,994,890
Jul 9, 202413.1513.5013.1113.4213.422.05%3,622,765
Jul 8, 202413.1913.2013.0413.1513.15-0.68%6,902,984
Jul 5, 202413.4913.7313.1413.2413.24-3.50%4,117,348
Jul 3, 202413.3813.8013.3813.7213.722.31%2,577,007
Jul 2, 202413.2013.5213.1513.4113.411.82%2,953,899
Jul 1, 202413.2113.3812.9413.1713.171.15%3,968,212
Jun 28, 202413.1313.2212.9613.0213.02-0.99%4,965,995
Jun 27, 202413.5113.5313.1413.1513.15-4.64%6,701,322
Jun 26, 202413.7013.8613.6313.7913.790.51%5,477,699
Jun 25, 202414.0814.0813.6813.7213.72-3.04%3,740,694
Jun 24, 202414.2314.2613.9714.1514.15-1.05%4,618,434
Jun 21, 202414.2514.3514.0214.3014.30-0.69%6,176,511
Jun 20, 202415.1015.1914.2114.4014.40-4.38%6,658,565
Jun 18, 202415.1615.3515.0215.0615.06-1.70%3,413,778
Jun 17, 202415.1815.3914.9815.3215.321.73%6,183,356
Jun 14, 202415.3015.3615.0215.0615.06-2.84%8,516,771
Jun 13, 202416.0416.3715.3715.5015.50-4.08%8,364,494
Jun 12, 202416.1916.2915.9916.1616.160.81%4,720,986
Jun 11, 202416.0816.2015.9916.0316.03-0.93%4,041,023
Jun 10, 202416.0816.3315.9916.1816.180.43%3,361,680
Jun 7, 202416.1516.3616.0116.1116.11-1.17%3,616,088
Jun 6, 202415.9016.3415.8916.3016.301.88%3,672,097
Jun 5, 202416.3616.4315.8616.0016.00-1.90%3,811,947
Jun 4, 202416.4016.5016.1716.3116.31-0.43%3,978,693
Jun 3, 202416.5616.5816.2216.3816.381.93%5,084,548
May 31, 202415.9216.3515.9116.0716.07-0.06%9,498,531
May 30, 202415.9216.2515.8016.0816.080.82%7,393,696
May 29, 202415.8516.0615.8115.9515.95-0.06%4,044,854