Skip to main content
logo
Vipshop Holdings Limited (VIPS)
NYSE: VIPS · Real-Time Price · USD
14.75
+0.63 (4.43%)
May 6, 2026, 2:59 PM EDT - Market open

Vipshop Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202614.2914.6314.2914.68-3.93%1,277,242
May 5, 202614.3514.3514.0914.1214.12-1.05%962,354
May 4, 202614.4714.6414.2614.2714.27-1.72%1,180,047
May 1, 202614.4214.6314.3014.5214.520.90%1,374,821
Apr 30, 202614.0914.4514.0914.3914.391.77%1,518,952
Apr 29, 202614.1514.3114.0914.1414.140.07%1,268,554
Apr 28, 202614.4514.6514.1014.1314.13-2.15%1,414,775
Apr 27, 202614.2614.4914.2614.4414.440.56%1,718,837
Apr 24, 202614.2914.4214.0714.3614.360.77%1,203,992
Apr 23, 202614.5414.5814.1214.2514.25-2.60%2,098,247
Apr 22, 202614.7914.9514.6114.6314.63-0.75%2,031,911
Apr 21, 202615.3515.5614.6414.7414.74-3.79%1,828,350
Apr 20, 202615.5715.6215.3115.3215.32-1.73%1,400,361
Apr 17, 202615.3515.8715.3015.5915.591.90%1,439,087
Apr 16, 202615.2415.6315.1715.3015.301.32%1,443,015
Apr 15, 202614.8615.3314.7715.1015.101.55%1,636,312
Apr 14, 202614.8215.1914.8214.8714.870.34%1,462,602
Apr 13, 202614.9415.0114.7114.8214.82-1.66%1,613,115
Apr 10, 202615.1115.3215.0015.0715.07-3.09%1,828,849
Apr 9, 202615.2015.6515.1215.5514.950.71%1,936,547
Apr 8, 202615.3615.8415.2515.4414.843.07%2,621,852
Apr 7, 202614.9315.1514.8814.9814.40-0.27%1,926,186
Apr 6, 202615.0215.1414.8015.0214.440.13%2,419,214
Apr 2, 202615.0715.1014.7215.0014.42-0.13%3,466,354
Apr 1, 202615.6215.6214.8815.0214.44-4.45%3,878,192
Mar 31, 202615.7015.8815.3315.7215.11-1.75%4,268,899
Mar 30, 202616.3716.7016.0016.0015.38-0.68%3,082,322
Mar 27, 202616.1516.2915.9416.1115.49-0.43%2,089,670
Mar 26, 202615.9116.4715.9116.1815.560.06%4,814,931
Mar 25, 202616.0016.4115.9716.1715.554.26%2,225,916
Mar 24, 202615.3715.6115.2115.5114.91-0.70%1,951,589
Mar 23, 202615.4115.9115.3915.6215.021.49%1,935,905
Mar 20, 202615.5615.6915.3115.3914.80-1.54%2,436,580
Mar 19, 202615.2315.6814.9115.6315.031.10%1,755,098
Mar 18, 202615.7916.1315.4615.4614.86-2.77%1,696,485
Mar 17, 202615.9016.1515.8115.9015.29-0.19%1,203,204
Mar 16, 202616.3416.4915.9115.9315.32-0.44%1,996,351
Mar 13, 202615.9316.1615.7516.0015.381.91%1,176,205
Mar 12, 202615.9016.0815.6915.7015.09-1.51%1,659,693
Mar 11, 202616.3216.3615.8015.9415.32-2.98%1,384,324
Mar 10, 202616.3817.0116.2616.4315.800.98%2,296,002
Mar 9, 202615.8016.3115.5616.2715.642.01%2,975,831
Mar 6, 202615.9916.2315.8115.9515.33-0.13%1,833,537
Mar 5, 202615.5715.9915.3915.9715.351.08%2,070,158
Mar 4, 202615.8016.0715.6915.8015.190.83%2,981,150
Mar 3, 202616.1916.2715.5415.6715.07-6.67%3,548,206
Mar 2, 202616.9617.1116.4216.7916.14-3.62%1,692,002
Feb 27, 202618.2318.2617.2617.4216.75-3.86%3,632,978
Feb 26, 202617.9918.6017.4018.1217.422.08%2,505,594
Feb 25, 202617.4517.8817.4217.7517.071.89%2,010,410