Vipshop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	19.57	20.30	19.34	20.23	20.23	3.00%	3,009,517
Nov 28, 2025	19.89	19.95	19.59	19.64	19.64	-0.61%	1,260,667
Nov 26, 2025	19.23	19.92	19.08	19.76	19.76	2.54%	2,767,772
Nov 25, 2025	19.09	19.43	18.95	19.27	19.27	1.64%	2,312,048
Nov 24, 2025	18.87	18.96	18.24	18.96	18.96	1.72%	5,046,096
Nov 21, 2025	18.00	18.96	17.88	18.64	18.64	3.04%	4,111,817
Nov 20, 2025	18.62	19.33	17.82	18.09	18.09	-6.99%	3,738,743
Nov 19, 2025	19.50	19.61	19.11	19.45	19.45	-0.92%	2,740,367
Nov 18, 2025	19.23	19.69	19.05	19.63	19.63	0.15%	3,530,657
Nov 17, 2025	19.23	19.83	19.21	19.60	19.60	0.98%	4,044,637
Nov 14, 2025	19.41	19.75	19.06	19.41	19.41	-1.52%	2,628,361
Nov 13, 2025	19.70	19.99	19.58	19.71	19.71	0.31%	2,009,239
Nov 12, 2025	19.72	19.83	19.31	19.65	19.65	-1.01%	2,952,758
Nov 11, 2025	19.73	19.93	19.58	19.85	19.85	0.81%	3,535,460
Nov 10, 2025	18.92	19.89	18.91	19.69	19.69	5.52%	4,454,860
Nov 7, 2025	18.06	18.71	18.01	18.66	18.66	2.08%	2,137,236
Nov 6, 2025	18.66	18.85	18.24	18.28	18.28	-0.92%	2,574,159
Nov 5, 2025	17.88	18.60	17.88	18.45	18.45	2.84%	3,272,944
Nov 4, 2025	17.28	18.12	17.20	17.94	17.94	2.11%	2,719,961
Nov 3, 2025	17.48	17.71	17.26	17.57	17.57	0.46%	5,162,733
Oct 31, 2025	17.63	17.76	17.44	17.49	17.49	-0.79%	2,193,310
Oct 30, 2025	18.05	18.05	17.60	17.63	17.63	-3.66%	4,195,436
Oct 29, 2025	18.68	18.79	18.25	18.30	18.30	-1.93%	1,866,729
Oct 28, 2025	18.50	18.74	18.23	18.66	18.66	-0.11%	1,583,704
Oct 27, 2025	18.56	19.25	18.56	18.68	18.68	1.58%	2,944,400
Oct 24, 2025	18.63	18.65	18.28	18.39	18.39	-	2,624,998
Oct 23, 2025	18.66	18.72	18.30	18.39	18.39	-0.33%	3,194,835
Oct 22, 2025	18.63	18.77	18.38	18.45	18.45	-0.91%	1,312,463
Oct 21, 2025	18.90	19.00	18.50	18.62	18.62	-2.05%	2,094,860
Oct 20, 2025	18.78	19.21	18.67	19.01	19.01	1.12%	1,746,938
Oct 17, 2025	18.45	18.82	18.45	18.80	18.80	-0.05%	2,604,646
Oct 16, 2025	18.71	18.86	18.50	18.81	18.81	0.70%	1,211,130
Oct 15, 2025	18.50	18.90	18.43	18.68	18.68	2.52%	1,361,387
Oct 14, 2025	18.71	18.82	18.19	18.22	18.22	-4.81%	2,267,934
Oct 13, 2025	19.29	19.60	19.02	19.14	19.14	0.47%	4,750,611
Oct 10, 2025	20.01	20.01	18.90	19.05	19.05	-4.94%	4,236,774
Oct 9, 2025	20.42	20.59	19.96	20.04	20.04	-2.00%	2,586,136
Oct 8, 2025	20.18	20.49	19.94	20.45	20.45	0.84%	2,458,402
Oct 7, 2025	20.34	20.62	20.11	20.28	20.28	-0.59%	1,350,455
Oct 6, 2025	20.20	20.52	20.15	20.40	20.40	0.49%	1,673,575
Oct 3, 2025	20.34	20.42	20.00	20.30	20.30	-0.54%	1,529,688
Oct 2, 2025	20.88	21.08	20.40	20.41	20.41	-1.31%	2,360,704
Oct 1, 2025	19.80	20.71	19.57	20.68	20.68	5.30%	6,423,052
Sep 30, 2025	19.31	19.83	19.07	19.64	19.64	2.88%	5,029,812
Sep 29, 2025	18.78	19.09	18.56	19.09	19.09	3.58%	3,279,900
Sep 26, 2025	18.33	18.52	18.08	18.43	18.43	-0.38%	2,127,458
Sep 25, 2025	18.33	18.51	18.19	18.50	18.50	0.16%	1,889,275
Sep 24, 2025	18.30	18.57	18.21	18.47	18.47	1.21%	1,676,450
Sep 23, 2025	18.19	18.49	18.04	18.25	18.25	0.05%	1,825,502
Sep 22, 2025	18.40	18.50	18.23	18.24	18.24	-0.76%	1,485,364