Skip to main content
logo
Vipshop Holdings Limited (VIPS)
NYSE: VIPS · Real-Time Price · USD
14.87
+0.05 (0.34%)
At close: Apr 14, 2026, 4:00 PM EDT
14.87
0.00 (0.00%)
After-hours: Apr 14, 2026, 4:00 PM EDT

Vipshop Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202614.8215.1914.8214.88-0.40%1,153,157
Apr 13, 202614.9415.0114.7114.8214.82-1.66%1,613,115
Apr 10, 202615.1115.3215.0015.0715.07-3.09%1,828,849
Apr 9, 202615.2015.6515.1215.5514.950.71%1,936,547
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
Mar 13, 202615.9316.1615.7516.0015.381.91%1,176,205
Mar 12, 202615.9016.0815.6915.7015.09-1.51%1,659,693
Mar 11, 202616.3216.3615.8015.9415.32-2.98%1,384,324
Mar 10, 202616.3817.0116.2616.4315.800.98%2,296,002
Mar 9, 202615.8016.3115.5616.2715.642.01%2,975,831
Mar 6, 202615.9916.2315.8115.9515.33-0.13%1,833,537
Mar 5, 202615.5715.9915.3915.9715.351.08%2,070,158
Mar 4, 202615.8016.0715.6915.8015.190.83%2,981,150
Mar 3, 202616.1916.2715.5415.6715.07-6.67%3,548,206
Mar 2, 202616.9617.1116.4216.7916.14-3.62%1,692,002
Feb 27, 202618.2318.2617.2617.4216.75-3.86%3,632,978
Feb 26, 202617.9918.6017.4018.1217.422.08%2,505,594
Feb 25, 202617.4517.8817.4217.7517.071.89%2,010,410
Feb 24, 202616.9317.4716.7817.4216.752.59%1,248,955
Feb 23, 202617.7017.8316.9416.9816.32-4.07%1,576,893
Feb 20, 202617.2817.8917.2517.7017.021.26%980,300
Feb 19, 202617.4317.5117.3117.4816.810.17%819,357
Feb 18, 202617.6017.6917.3917.4516.78-0.80%971,771
Feb 17, 202617.5617.9617.3917.5916.910.29%1,623,836
Feb 13, 202617.2517.7817.2117.5416.861.45%937,365
Feb 12, 202617.5217.6216.9717.2916.62-1.54%1,484,743
Feb 11, 202617.5017.8017.4317.5616.880.06%1,970,017
Feb 10, 202617.8618.0417.5417.5516.87-2.12%1,805,711
Feb 9, 202617.8818.2317.8117.9317.24-0.17%2,426,580
Feb 6, 202617.4218.0917.4217.9617.273.76%2,254,025
Feb 5, 202616.7317.3516.7317.3116.643.28%2,630,884
Feb 4, 202617.1917.2416.7316.7616.11-2.39%1,374,614
Feb 3, 202617.1117.3117.0117.1716.51-0.41%1,556,849
Feb 2, 202617.1617.3916.8917.2416.570.76%2,264,826