Vipshop Holdings Limited (VIPS)
NYSE: VIPS · Real-Time Price · USD
15.82
+0.01 (0.09%)
Jul 21, 2025, 1:19 PM - Market open
Vipshop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 15.84 | 15.98 | 15.70 | 15.92 | - | 0.76% | 592,471 |
| Jul 18, 2025 | 15.58 | 15.98 | 15.44 | 15.80 | 15.80 | 3.20% | 2,117,454 |
| Jul 17, 2025 | 14.98 | 15.32 | 14.96 | 15.31 | 15.31 | 1.26% | 3,802,015 |
| Jul 16, 2025 | 15.49 | 15.50 | 14.95 | 15.12 | 15.12 | -2.95% | 2,349,596 |
| Jul 15, 2025 | 15.38 | 15.85 | 15.30 | 15.58 | 15.58 | 3.11% | 4,531,848 |
| Jul 14, 2025 | 15.11 | 15.23 | 15.01 | 15.11 | 15.11 | -0.59% | 1,992,723 |
| Jul 11, 2025 | 14.91 | 15.20 | 14.86 | 15.20 | 15.20 | 1.27% | 3,897,051 |
| Jul 10, 2025 | 15.09 | 15.19 | 14.99 | 15.01 | 15.01 | -0.40% | 1,253,252 |
| Jul 9, 2025 | 14.98 | 15.07 | 14.79 | 15.07 | 15.07 | 0.74% | 3,307,740 |
| Jul 8, 2025 | 15.09 | 15.37 | 14.95 | 14.96 | 14.96 | - | 2,993,393 |
| Jul 7, 2025 | 14.90 | 15.11 | 14.85 | 14.96 | 14.96 | -0.20% | 3,104,960 |
| Jul 3, 2025 | 14.95 | 15.07 | 14.91 | 14.99 | 14.99 | -0.53% | 991,947 |
| Jul 2, 2025 | 15.11 | 15.19 | 14.90 | 15.07 | 15.07 | -0.20% | 3,966,479 |
| Jul 1, 2025 | 15.12 | 15.17 | 15.02 | 15.10 | 15.10 | 0.33% | 1,659,231 |
| Jun 30, 2025 | 14.70 | 15.09 | 14.66 | 15.05 | 15.05 | -0.46% | 2,634,932 |
| Jun 27, 2025 | 14.85 | 15.13 | 14.78 | 15.12 | 15.12 | 2.09% | 2,006,460 |
| Jun 26, 2025 | 14.98 | 14.98 | 14.71 | 14.81 | 14.81 | - | 3,587,676 |
| Jun 25, 2025 | 14.99 | 15.03 | 14.56 | 14.81 | 14.81 | -1.46% | 3,567,815 |
| Jun 24, 2025 | 14.79 | 15.04 | 14.74 | 15.03 | 15.03 | 2.73% | 2,389,801 |
| Jun 23, 2025 | 14.74 | 14.81 | 14.21 | 14.63 | 14.63 | -1.61% | 3,966,373 |
| Jun 20, 2025 | 15.00 | 15.00 | 14.61 | 14.87 | 14.87 | 1.02% | 4,305,587 |
| Jun 18, 2025 | 14.75 | 14.96 | 14.62 | 14.72 | 14.72 | -0.88% | 2,717,251 |
| Jun 17, 2025 | 14.97 | 15.07 | 14.82 | 14.85 | 14.85 | -1.13% | 2,777,910 |
| Jun 16, 2025 | 15.00 | 15.22 | 14.88 | 15.02 | 15.02 | 1.35% | 1,705,771 |
| Jun 13, 2025 | 14.69 | 15.03 | 14.59 | 14.82 | 14.82 | -0.94% | 4,742,958 |
| Jun 12, 2025 | 14.93 | 15.03 | 14.76 | 14.96 | 14.96 | -0.27% | 2,516,472 |
| Jun 11, 2025 | 15.19 | 15.23 | 14.96 | 15.00 | 15.00 | -0.33% | 2,304,371 |
| Jun 10, 2025 | 14.98 | 15.09 | 14.83 | 15.05 | 15.05 | - | 2,879,102 |
| Jun 9, 2025 | 14.92 | 15.09 | 14.65 | 15.05 | 15.05 | 2.87% | 3,171,122 |
| Jun 6, 2025 | 14.21 | 14.67 | 14.09 | 14.63 | 14.63 | 1.11% | 3,170,327 |
| 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 |