Vipshop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	13.77	13.78	13.46	13.66	13.66	-1.44%	628,332
Nov 6, 2026	13.74	14.03	13.74	13.86	13.86	-0.79%	1,843,872
Nov 5, 2026	14.05	14.14	13.73	13.97	13.97	1.45%	2,270,265
Nov 4, 2026	13.42	13.95	13.42	13.77	13.77	5.60%	2,184,592
Nov 3, 2026	13.40	13.45	13.02	13.04	13.04	-2.18%	1,762,145
Nov 2, 2026	13.16	13.53	13.08	13.33	13.33	3.49%	2,927,583
Oct 30, 2026	12.82	13.03	12.77	12.88	12.88	1.10%	2,342,591
Oct 29, 2026	12.50	12.76	12.46	12.74	12.74	1.92%	2,025,059
Oct 28, 2026	12.65	12.68	12.40	12.50	12.50	-1.57%	2,474,203
Oct 27, 2026	12.58	12.73	12.51	12.70	12.70	0.55%	1,602,384
Oct 26, 2026	12.55	12.79	12.51	12.63	12.63	0.72%	1,537,039
Oct 23, 2026	12.66	12.76	12.42	12.54	12.54	-1.80%	2,342,729
Oct 22, 2026	12.39	12.82	12.38	12.77	12.77	1.43%	2,177,237
Oct 21, 2026	12.78	12.96	12.40	12.59	12.59	-2.85%	2,357,510
Oct 20, 2026	12.87	12.97	12.72	12.96	12.96	1.25%	1,956,755
Oct 19, 2026	12.87	12.91	12.75	12.80	12.80	-0.47%	1,864,167
Oct 16, 2026	13.27	13.27	12.84	12.86	12.86	-2.35%	2,569,590
Oct 15, 2026	12.87	13.30	12.86	13.17	13.17	2.41%	1,722,622
Oct 14, 2026	12.88	12.92	12.75	12.86	12.86	-0.16%	1,968,590
Oct 13, 2026	12.93	13.03	12.75	12.88	12.88	0.16%	2,098,591
Oct 12, 2026	12.93	12.94	12.66	12.86	12.86	-0.31%	1,326,512
Oct 9, 2026	12.88	13.13	12.85	12.90	12.90	1.42%	2,773,867
Oct 8, 2026	12.71	12.82	12.62	12.72	12.72	-0.39%	3,711,572
Oct 7, 2026	12.66	12.87	12.57	12.77	12.77	0.16%	3,125,016
Oct 6, 2026	12.69	12.80	12.45	12.75	12.75	0.31%	2,931,455
Oct 5, 2026	12.42	12.81	12.42	12.71	12.71	3.08%	2,731,786
Oct 2, 2026	12.42	12.42	12.21	12.33	12.33	-0.88%	1,895,869
Oct 1, 2026	12.59	12.74	12.43	12.44	12.44	-0.56%	2,385,359
Sep 30, 2026	12.51	12.73	12.48	12.51	12.51	1.05%	3,486,662
Sep 29, 2026	12.39	12.47	12.28	12.38	12.38	-0.72%	2,130,628
Sep 28, 2026	12.38	12.56	12.36	12.47	12.47	0.73%	2,196,562
Sep 25, 2026	12.39	12.41	12.27	12.38	12.38	0.08%	1,906,495
Sep 24, 2026	12.40	12.46	12.23	12.37	12.37	-	2,078,828
Sep 23, 2026	12.54	12.55	12.35	12.37	12.37	-2.37%	2,727,589
Sep 22, 2026	12.58	12.81	12.43	12.67	12.67	1.36%	2,963,313
Sep 21, 2026	12.45	12.52	12.28	12.50	12.50	1.54%	2,272,579
Sep 18, 2026	12.20	12.47	12.20	12.31	12.31	0.98%	3,022,632
Sep 17, 2026	12.34	12.39	12.18	12.19	12.19	-0.49%	2,147,346
Sep 16, 2026	12.12	12.33	12.05	12.25	12.25	1.32%	3,118,525
Sep 15, 2026	12.40	12.42	12.02	12.09	12.09	-2.81%	2,469,814
Sep 14, 2026	12.47	12.59	12.42	12.44	12.44	-0.24%	3,186,283
Sep 11, 2026	12.71	12.76	12.45	12.47	12.47	-0.87%	2,932,399
Sep 10, 2026	12.50	12.62	12.48	12.58	12.58	0.56%	2,285,847
Sep 9, 2026	13.03	13.06	12.51	12.51	12.51	-3.99%	3,990,165
Sep 8, 2026	13.05	13.07	12.91	13.03	13.03	-1.29%	3,580,126
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