Vipshop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	14.40	14.87	14.40	14.74	14.74	3.44%	1,307,991
Jul 24, 2026	14.45	14.48	14.20	14.25	14.25	-1.11%	1,197,810
Jul 23, 2026	14.69	14.69	14.26	14.41	14.41	-1.84%	1,072,090
Jul 22, 2026	14.73	14.80	14.56	14.68	14.68	-0.07%	1,705,639
Jul 21, 2026	14.53	14.75	14.32	14.69	14.69	0.62%	2,223,365
Jul 20, 2026	14.68	14.77	14.50	14.60	14.60	0.69%	1,701,626
Jul 17, 2026	14.50	14.61	14.40	14.50	14.50	-0.68%	2,231,423
Jul 16, 2026	14.33	14.89	14.22	14.60	14.60	2.60%	3,376,022
Jul 15, 2026	14.00	14.47	13.92	14.23	14.23	2.67%	2,675,837
Jul 14, 2026	13.96	14.06	13.73	13.86	13.86	-0.43%	1,666,745
Jul 13, 2026	13.95	14.11	13.88	13.92	13.92	-0.14%	1,811,699
Jul 10, 2026	13.98	14.23	13.93	13.94	13.94	0.65%	1,826,677
Jul 9, 2026	13.67	13.95	13.52	13.85	13.85	0.87%	1,700,023
Jul 8, 2026	13.91	14.10	13.72	13.73	13.73	1.40%	2,036,477
Jul 7, 2026	13.27	13.68	13.27	13.54	13.54	1.58%	2,110,254
Jul 6, 2026	13.44	13.50	13.17	13.33	13.33	0.53%	3,123,492
Jul 2, 2026	13.55	13.56	13.21	13.26	13.26	-2.21%	2,727,121
Jul 1, 2026	13.26	13.63	13.26	13.56	13.56	2.26%	4,076,505
Jun 30, 2026	13.11	13.44	12.98	13.26	13.26	2.24%	3,680,193
Jun 29, 2026	13.11	13.31	12.96	12.97	12.97	-1.29%	4,032,397
Jun 26, 2026	12.75	13.20	12.65	13.14	13.14	1.70%	2,005,033
Jun 25, 2026	13.19	13.29	12.85	12.92	12.92	-3.58%	2,898,354
Jun 24, 2026	13.10	13.43	13.09	13.40	13.40	1.75%	3,016,919
Jun 23, 2026	13.00	13.25	13.00	13.17	13.17	-0.53%	2,007,076
Jun 22, 2026	13.38	13.44	13.11	13.24	13.24	-0.68%	1,724,116
Jun 18, 2026	13.43	13.58	13.31	13.33	13.33	-0.30%	2,948,855
Jun 17, 2026	13.60	13.75	13.27	13.37	13.37	-2.27%	2,510,349
Jun 16, 2026	13.63	13.78	13.56	13.68	13.68	-1.37%	2,238,337
Jun 15, 2026	14.11	14.11	13.87	13.87	13.87	-0.36%	1,895,396
Jun 12, 2026	14.03	14.14	13.90	13.92	13.92	0.22%	2,870,456
Jun 11, 2026	13.61	13.96	13.48	13.89	13.89	1.31%	3,252,161
Jun 10, 2026	13.54	13.93	13.54	13.71	13.71	1.03%	2,345,056
Jun 9, 2026	13.85	13.91	13.44	13.57	13.57	-0.95%	2,843,938
Jun 8, 2026	13.60	13.93	13.60	13.70	13.70	1.26%	2,412,580
Jun 5, 2026	13.83	13.94	13.52	13.53	13.53	-2.31%	2,756,098
Jun 4, 2026	14.04	14.26	13.84	13.85	13.85	-2.53%	2,638,218
Jun 3, 2026	14.25	14.26	14.02	14.21	14.21	-2.00%	2,423,032
Jun 2, 2026	14.98	14.98	14.49	14.50	14.50	-	2,099,933
Jun 1, 2026	14.43	14.59	14.17	14.50	14.50	1.97%	2,487,909
May 29, 2026	14.51	14.61	14.14	14.22	14.22	-2.00%	7,456,145
May 28, 2026	14.12	14.53	13.99	14.51	14.51	0.48%	2,307,286
May 27, 2026	14.63	14.69	14.23	14.44	14.44	-1.97%	1,889,779
May 26, 2026	14.55	14.96	14.42	14.73	14.73	2.22%	2,958,407
May 22, 2026	13.64	14.45	13.62	14.41	14.41	-0.76%	4,194,195
May 21, 2026	14.00	14.70	13.94	14.52	14.52	2.11%	6,080,467
May 20, 2026	14.10	14.24	14.00	14.22	14.22	0.78%	3,062,707
May 19, 2026	13.95	14.19	13.92	14.11	14.11	1.22%	2,034,365
May 18, 2026	13.99	14.08	13.80	13.94	13.94	-0.14%	2,198,913
May 15, 2026	14.04	14.17	13.92	13.96	13.96	-1.34%	1,912,505
May 14, 2026	14.72	14.78	14.15	14.15	14.15	-5.60%	1,517,485