Skip to main content
logo
Vipshop Holdings Limited (VIPS)
NYSE: VIPS · Real-Time Price · USD
14.73
+0.32 (2.22%)
At close: May 26, 2026, 4:00 PM EDT
14.50
-0.23 (-1.56%)
After-hours: May 26, 2026, 7:42 PM EDT

Vipshop Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202614.5514.9614.4214.7314.732.22%2,958,407
May 22, 202613.6414.4513.6214.4114.41-0.76%4,194,195
May 21, 202614.0014.7013.9414.5214.522.11%6,080,467
May 20, 202614.1014.2414.0014.2214.220.78%3,062,707
May 19, 202613.9514.1913.9214.1114.111.22%2,034,365
May 18, 202613.9914.0813.8013.9413.94-0.14%2,198,913
May 15, 202614.0414.1713.9213.9613.96-1.34%1,912,505
May 14, 202614.7214.7814.1514.1514.15-5.60%1,517,485
May 13, 202614.5415.2314.4014.9914.992.88%2,832,745
May 12, 202614.6514.7714.2114.5714.57-0.48%3,055,945
May 11, 202614.3814.9014.3814.6414.641.24%3,619,869
May 8, 202614.6114.7214.4414.4614.46-0.55%1,603,361
May 7, 202614.7014.7914.5014.5414.54-1.29%2,257,961
May 6, 202614.2914.8414.2914.7314.734.32%3,156,377
May 5, 202614.3514.3514.0914.1214.12-1.05%964,457
May 4, 202614.4714.6414.2614.2714.27-1.72%1,192,444
May 1, 202614.4214.6314.3014.5214.520.90%1,384,183
Apr 30, 202614.0914.4514.0914.3914.391.77%1,550,633
Apr 29, 202614.1514.3114.0914.1414.140.07%1,326,512
Apr 28, 202614.4514.6514.1014.1314.13-2.15%1,493,758
Apr 27, 202614.2614.4914.2614.4414.440.56%1,718,841
Apr 24, 202614.2914.4214.0714.3614.360.77%1,203,992
Apr 23, 202614.5414.5814.1214.2514.25-2.60%2,110,797
Apr 22, 202614.7914.9514.6114.6314.63-0.75%2,032,766
Apr 21, 202615.3515.5614.6414.7414.74-3.79%1,828,350
Apr 20, 202615.5715.6215.3115.3215.32-1.73%1,400,548
Apr 17, 202615.3515.8715.3015.5915.591.90%1,439,097
Apr 16, 202615.2415.6315.1715.3015.301.32%1,443,016
Apr 15, 202614.8615.3314.7715.1015.101.55%1,636,352
Apr 14, 202614.8215.1914.8214.8714.870.34%1,462,602
Apr 13, 202614.9415.0114.7114.8214.82-1.66%2,116,721
Apr 10, 202615.1115.3215.0015.0715.070.80%1,872,399
Apr 9, 202615.2015.6515.1215.5514.950.71%1,939,673
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