Vipshop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.10	13.35	13.06	13.20	13.20	0.92%	3,522,823
Sep 3, 2026	13.07	13.21	12.94	13.08	13.08	0.46%	3,396,302
Sep 2, 2026	13.10	13.36	13.01	13.02	13.02	-0.61%	3,343,978
Sep 1, 2026	13.09	13.48	13.05	13.10	13.10	-	3,301,084
Aug 31, 2026	13.44	13.50	12.86	13.10	13.10	-2.96%	3,623,544
Aug 28, 2026	13.58	13.75	13.40	13.50	13.50	0.22%	3,735,326
Aug 27, 2026	14.00	14.01	13.31	13.47	13.47	-4.33%	3,495,468
Aug 26, 2026	14.00	14.31	13.81	14.08	14.08	-0.56%	4,849,876
Aug 25, 2026	13.96	14.93	13.90	14.16	14.16	-1.12%	11,656,675
Aug 24, 2026	14.46	14.63	14.28	14.32	14.32	-1.45%	3,262,466
Aug 21, 2026	14.41	14.55	14.17	14.53	14.53	1.61%	2,442,648
Aug 20, 2026	14.12	14.43	14.00	14.30	14.30	-1.04%	2,336,367
Aug 19, 2026	14.22	14.50	14.22	14.45	14.45	1.69%	1,297,325
Aug 18, 2026	14.15	14.25	14.05	14.21	14.21	1.21%	1,657,794
Aug 17, 2026	14.20	14.23	13.94	14.04	14.04	-0.99%	1,667,150
Aug 14, 2026	14.20	14.30	14.05	14.18	14.18	0.14%	1,282,983
Aug 13, 2026	14.48	14.49	14.00	14.16	14.16	-2.01%	1,836,416
Aug 12, 2026	14.79	15.00	14.29	14.45	14.45	-3.60%	2,382,747
Aug 11, 2026	15.23	15.35	14.98	14.99	14.99	-2.73%	1,647,997
Aug 10, 2026	15.65	15.68	15.41	15.41	15.41	-1.72%	1,457,160
Aug 7, 2026	15.56	15.74	15.39	15.68	15.68	1.75%	1,307,029
Aug 6, 2026	15.50	15.55	15.28	15.41	15.41	-0.84%	1,569,779
Aug 5, 2026	15.59	15.67	15.47	15.54	15.54	-0.32%	3,820,140
Aug 4, 2026	15.33	15.75	15.25	15.59	15.59	0.26%	2,581,140
Aug 3, 2026	15.49	15.59	15.26	15.55	15.55	1.37%	1,563,510
Jul 31, 2026	15.12	15.37	15.05	15.34	15.34	0.99%	1,730,675
Jul 30, 2026	15.02	15.21	14.87	15.19	15.19	0.53%	1,334,609
Jul 29, 2026	14.82	15.23	14.78	15.11	15.11	1.75%	1,525,141
Jul 28, 2026	14.74	15.02	14.69	14.85	14.85	0.75%	1,164,726
Jul 27, 2026	14.40	14.87	14.40	14.74	14.74	3.44%	1,310,845
Jul 24, 2026	14.45	14.48	14.20	14.25	14.25	-1.11%	1,198,566
Jul 23, 2026	14.69	14.69	14.26	14.41	14.41	-1.84%	1,072,230
Jul 22, 2026	14.73	14.80	14.56	14.68	14.68	-0.07%	1,705,641
Jul 21, 2026	14.53	14.75	14.32	14.69	14.69	0.62%	2,223,615
Jul 20, 2026	14.68	14.77	14.50	14.60	14.60	0.69%	1,701,802
Jul 17, 2026	14.50	14.61	14.40	14.50	14.50	-0.68%	2,232,256
Jul 16, 2026	14.33	14.89	14.22	14.60	14.60	2.60%	3,376,033
Jul 15, 2026	14.00	14.47	13.92	14.23	14.23	2.67%	2,765,104
Jul 14, 2026	13.96	14.06	13.73	13.86	13.86	-0.43%	1,842,674
Jul 13, 2026	13.95	14.11	13.88	13.92	13.92	-0.14%	1,811,705
Jul 10, 2026	13.98	14.23	13.93	13.94	13.94	0.65%	1,826,699
Jul 9, 2026	13.67	13.95	13.52	13.85	13.85	0.87%	1,704,149
Jul 8, 2026	13.91	14.10	13.72	13.73	13.73	1.40%	2,064,507
Jul 7, 2026	13.27	13.68	13.27	13.54	13.54	1.58%	2,110,255
Jul 6, 2026	13.44	13.50	13.17	13.33	13.33	0.53%	3,168,016
Jul 2, 2026	13.55	13.56	13.21	13.26	13.26	-2.21%	2,735,391
Jul 1, 2026	13.26	13.63	13.26	13.56	13.56	2.26%	4,175,855
Jun 30, 2026	13.11	13.44	12.98	13.26	13.26	2.24%	3,680,296
Jun 29, 2026	13.11	13.31	12.96	12.97	12.97	-1.29%	4,050,513
Jun 26, 2026	12.75	13.20	12.65	13.14	13.14	1.70%	2,005,423