Vipshop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	14.54	15.23	14.40	14.99	14.99	2.88%	2,832,745
May 12, 2026	14.65	14.77	14.21	14.57	14.57	-0.48%	3,055,945
May 11, 2026	14.38	14.90	14.38	14.64	14.64	1.24%	3,619,869
May 8, 2026	14.61	14.72	14.44	14.46	14.46	-0.55%	1,603,361
May 7, 2026	14.70	14.79	14.50	14.54	14.54	-1.29%	2,257,961
May 6, 2026	14.29	14.84	14.29	14.73	14.73	4.32%	3,156,377
May 5, 2026	14.35	14.35	14.09	14.12	14.12	-1.05%	964,457
May 4, 2026	14.47	14.64	14.26	14.27	14.27	-1.72%	1,192,444
May 1, 2026	14.42	14.63	14.30	14.52	14.52	0.90%	1,384,183
Apr 30, 2026	14.09	14.45	14.09	14.39	14.39	1.77%	1,550,633
Apr 29, 2026	14.15	14.31	14.09	14.14	14.14	0.07%	1,326,512
Apr 28, 2026	14.45	14.65	14.10	14.13	14.13	-2.15%	1,493,758
Apr 27, 2026	14.26	14.49	14.26	14.44	14.44	0.56%	1,718,841
Apr 24, 2026	14.29	14.42	14.07	14.36	14.36	0.77%	1,203,992