Vipshop Holdings Limited (VIPS)
NYSE: VIPS · Real-Time Price · USD
17.94
+0.37 (2.11%)
At close: Nov 4, 2025, 4:00 PM EST
17.94
0.00 (0.00%)
After-hours: Nov 4, 2025, 4:10 PM EST
Vipshop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 17.28 | 18.12 | 17.20 | 17.94 | - | 2.11% | 2,713,233 |
| 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 |
| Sep 19, 2025 | 18.78 | 18.86 | 18.33 | 18.38 | 18.38 | -2.13% | 7,991,601 |
| Sep 18, 2025 | 18.54 | 18.86 | 18.32 | 18.78 | 18.78 | -0.58% | 3,019,341 |
| Sep 17, 2025 | 18.60 | 18.91 | 18.46 | 18.89 | 18.89 | 2.94% | 3,583,205 |
| Sep 16, 2025 | 18.13 | 18.40 | 18.04 | 18.35 | 18.35 | 0.88% | 2,069,806 |
| Sep 15, 2025 | 18.35 | 18.44 | 18.13 | 18.19 | 18.19 | - | 1,689,327 |
| Sep 12, 2025 | 18.03 | 18.19 | 17.83 | 18.19 | 18.19 | 0.17% | 3,016,317 |
| Sep 11, 2025 | 17.98 | 18.53 | 17.97 | 18.16 | 18.16 | 1.11% | 3,220,996 |
| Sep 10, 2025 | 17.69 | 17.99 | 17.51 | 17.96 | 17.96 | 1.58% | 3,151,927 |
| Sep 9, 2025 | 17.43 | 17.75 | 17.31 | 17.68 | 17.68 | 1.61% | 3,460,292 |
| Sep 8, 2025 | 17.21 | 17.43 | 17.15 | 17.40 | 17.40 | 1.52% | 2,510,060 |
| Sep 5, 2025 | 17.26 | 17.44 | 17.05 | 17.14 | 17.14 | 1.00% | 2,587,411 |
| Sep 4, 2025 | 16.86 | 17.07 | 16.76 | 16.97 | 16.97 | 0.12% | 1,858,481 |
| Sep 3, 2025 | 16.73 | 17.00 | 16.62 | 16.95 | 16.95 | 1.07% | 1,463,352 |
| Sep 2, 2025 | 16.65 | 16.93 | 16.49 | 16.77 | 16.77 | 0.18% | 1,951,612 |
| Aug 29, 2025 | 16.70 | 16.85 | 16.65 | 16.74 | 16.74 | 0.24% | 1,979,528 |
| Aug 28, 2025 | 16.81 | 16.86 | 16.62 | 16.70 | 16.70 | -0.95% | 1,353,093 |
| Aug 27, 2025 | 16.94 | 17.00 | 16.76 | 16.86 | 16.86 | -1.46% | 1,676,243 |
| Aug 26, 2025 | 16.99 | 17.14 | 16.83 | 17.11 | 17.11 | 0.88% | 3,708,885 |