Skip to main content

Vipshop Holdings Ltd ADR (NY: VIPS )

19.36 +0.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 19.49 19.65 18.94 19.36 4,986,669 +0.11(+0.57%)
Feb 29, 2024 19.72 20.00 18.84 19.25 7,049,142 -0.28(-1.43%)
Feb 28, 2024 19.03 20.19 18.81 19.53 15,134,216 +2.19(+12.63%)
Feb 27, 2024 17.38 17.55 17.02 17.34 3,085,492 +0.17(+0.99%)
Feb 26, 2024 16.88 17.39 16.85 17.17 3,183,978 +0.18(+1.06%)
Feb 23, 2024 16.88 17.07 16.59 16.99 1,708,773 +0.21(+1.25%)
Feb 22, 2024 16.71 16.83 16.42 16.78 1,939,173 +0.26(+1.57%)
Feb 21, 2024 16.78 16.93 16.34 16.52 2,512,573 -0.05(-0.30%)
Feb 20, 2024 16.88 16.93 16.14 16.57 3,066,423 -0.31(-1.84%)
Feb 16, 2024 17.35 17.58 16.84 16.88 2,430,861 -0.32(-1.86%)
Feb 15, 2024 17.00 17.44 16.95 17.20 1,812,340 +0.31(+1.84%)
Feb 14, 2024 16.70 16.89 16.56 16.89 1,437,602 +0.42(+2.55%)
Feb 13, 2024 16.64 16.92 16.38 16.47 1,271,303 -0.60(-3.51%)
Feb 12, 2024 16.87 17.34 16.87 17.07 1,583,920 +0.28(+1.67%)
Feb 09, 2024 16.46 16.84 16.30 16.79 1,223,024 +0.32(+1.94%)
Feb 08, 2024 16.70 16.99 16.36 16.47 2,321,952 -0.42(-2.49%)
Feb 07, 2024 16.54 17.02 16.37 16.89 2,380,526 -0.22(-1.29%)
Feb 06, 2024 16.51 17.15 16.30 17.11 3,593,362 +1.09(+6.80%)
Feb 05, 2024 15.94 16.20 15.74 16.02 1,985,703 +0.02(+0.12%)
Feb 02, 2024 16.20 16.29 15.73 16.00 2,001,916 -0.41(-2.50%)
Feb 01, 2024 16.09 16.46 16.09 16.41 2,747,971 +0.52(+3.27%)
Jan 31, 2024 15.57 16.41 15.56 15.89 2,489,532 +0.06(+0.38%)
Jan 30, 2024 15.67 15.96 15.62 15.83 2,262,107 -0.11(-0.69%)
Jan 29, 2024 16.08 16.13 15.62 15.94 2,237,765 -0.12(-0.75%)
Jan 26, 2024 15.71 16.06 15.62 16.06 2,197,941 +0.11(+0.69%)
Jan 25, 2024 16.46 16.75 15.93 15.95 3,325,074 -0.47(-2.86%)
Jan 24, 2024 15.72 16.50 15.67 16.42 5,354,425 +1.23(+8.10%)
Jan 23, 2024 15.49 15.74 15.06 15.19 3,611,191 +0.24(+1.61%)
Jan 22, 2024 14.53 14.99 14.45 14.95 3,220,362 -0.08(-0.53%)
Jan 19, 2024 14.96 15.24 14.74 15.03 3,139,170 -0.08(-0.53%)
Jan 18, 2024 15.80 15.90 15.05 15.11 2,959,461 -0.65(-4.12%)
Jan 17, 2024 15.60 16.04 15.29 15.76 3,655,954 -0.36(-2.23%)
Jan 16, 2024 16.01 16.48 15.80 16.12 2,950,752 -0.55(-3.30%)
Jan 12, 2024 16.95 17.00 16.66 16.67 1,290,501 -0.22(-1.30%)
Jan 11, 2024 16.92 17.16 16.79 16.89 2,590,918 +0.04(+0.24%)
Jan 10, 2024 16.48 16.95 16.47 16.85 3,709,570 +0.34(+2.06%)
Jan 09, 2024 16.04 16.55 16.01 16.51 3,676,213 +0.21(+1.29%)
Jan 08, 2024 16.28 16.43 16.01 16.30 4,128,323 -0.29(-1.75%)
Jan 05, 2024 17.06 17.09 16.55 16.59 1,959,534 -0.68(-3.94%)
Jan 04, 2024 17.40 17.48 17.20 17.27 2,176,660 -0.21(-1.20%)
Jan 03, 2024 17.41 17.54 17.10 17.48 2,105,458 +0.11(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.