Vipshop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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