Skip to main content

Vipshop Holdings Ltd ADR (NY: VIPS )

15.50 -0.66 (-4.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 16.04 16.37 15.37 15.50 8,364,196 -0.66(-4.08%)
Jun 12, 2024 16.19 16.29 15.99 16.16 4,720,986 +0.13(+0.81%)
Jun 11, 2024 16.08 16.20 15.98 16.03 4,041,023 -0.15(-0.93%)
Jun 10, 2024 16.08 16.32 15.99 16.18 3,361,680 +0.07(+0.43%)
Jun 07, 2024 16.15 16.36 16.00 16.11 3,616,088 -0.19(-1.17%)
Jun 06, 2024 15.90 16.34 15.89 16.30 3,672,098 +0.30(+1.88%)
Jun 05, 2024 16.36 16.43 15.86 16.00 3,811,927 -0.31(-1.90%)
Jun 04, 2024 16.40 16.50 16.16 16.31 3,978,684 -0.07(-0.43%)
Jun 03, 2024 16.56 16.58 16.22 16.38 5,084,548 +0.31(+1.93%)
May 31, 2024 15.92 16.35 15.91 16.07 9,498,532 -0.01(-0.06%)
May 30, 2024 15.92 16.25 15.80 16.08 7,393,479 +0.13(+0.82%)
May 29, 2024 15.85 16.06 15.81 15.95 4,044,855 -0.01(-0.06%)
May 28, 2024 15.98 16.32 15.83 15.96 6,047,239 +0.02(+0.13%)
May 24, 2024 16.00 16.11 15.73 15.94 6,818,527 +0.03(+0.19%)
May 23, 2024 16.16 16.60 15.86 15.91 8,105,273 -0.61(-3.69%)
May 22, 2024 16.28 17.89 16.21 16.52 12,681,592 +0.07(+0.43%)
May 21, 2024 16.36 16.84 16.26 16.45 6,120,933 -0.23(-1.38%)
May 20, 2024 17.00 17.17 16.59 16.68 4,126,800 -0.64(-3.70%)
May 17, 2024 17.32 17.70 16.81 17.32 5,022,054 +0.16(+0.93%)
May 16, 2024 16.74 17.20 16.59 17.16 3,969,637 +0.56(+3.37%)
May 15, 2024 16.64 16.70 16.43 16.60 2,139,699 +0.20(+1.22%)
May 14, 2024 16.51 16.70 16.32 16.40 2,792,458 -0.41(-2.44%)
May 13, 2024 16.07 16.90 16.05 16.81 4,796,891 +0.91(+5.72%)
May 10, 2024 15.90 16.08 15.79 15.90 2,495,322 +0.06(+0.38%)
May 09, 2024 16.11 16.31 15.71 15.84 2,662,359 -0.08(-0.50%)
May 08, 2024 15.46 15.94 15.46 15.92 3,289,598 +0.27(+1.73%)
May 07, 2024 15.78 15.91 15.55 15.65 5,122,610 -0.52(-3.22%)
May 06, 2024 16.62 16.67 16.11 16.17 2,410,941 -0.28(-1.70%)
May 03, 2024 16.19 16.56 16.00 16.45 3,597,477 +0.39(+2.43%)
May 02, 2024 15.22 16.25 15.22 16.06 8,171,038 +1.08(+7.21%)
May 01, 2024 15.04 15.20 14.94 14.98 3,401,573 -0.06(-0.40%)
Apr 30, 2024 15.55 15.73 15.02 15.04 5,808,122 -0.85(-5.35%)
Apr 29, 2024 15.85 15.99 15.54 15.89 3,647,922 +0.16(+1.02%)
Apr 26, 2024 16.19 16.47 15.63 15.73 3,467,354 -0.01(-0.06%)
Apr 25, 2024 15.64 16.09 15.64 15.74 2,715,780 -0.07(-0.44%)
Apr 24, 2024 15.91 16.21 15.71 15.81 4,171,200 +0.02(+0.13%)
Apr 23, 2024 15.66 15.94 15.65 15.79 3,848,955 +0.19(+1.22%)
Apr 22, 2024 15.23 15.65 15.21 15.60 3,242,590 +0.44(+2.90%)
Apr 19, 2024 14.92 15.29 14.81 15.16 3,294,353 +0.01(+0.07%)
Apr 18, 2024 15.42 15.59 14.94 15.15 6,648,636 -0.18(-1.17%)
Apr 17, 2024 15.59 15.62 15.19 15.33 3,452,200 -0.39(-2.48%)
Apr 16, 2024 16.00 16.01 15.57 15.72 3,487,768 -0.44(-2.72%)
Apr 15, 2024 16.50 16.68 16.05 16.16 2,546,421 -0.09(-0.55%)
Apr 12, 2024 16.87 16.88 16.16 16.25 2,922,125 -0.85(-4.97%)
Apr 11, 2024 17.15 17.30 17.08 17.10 2,848,820 +0.06(+0.35%)
Apr 10, 2024 17.07 17.16 16.82 17.04 2,171,478 -0.05(-0.29%)
Apr 09, 2024 16.93 17.24 16.91 17.09 2,558,415 +0.25(+1.48%)
Apr 08, 2024 17.15 17.22 16.77 16.84 5,677,151 -0.22(-1.29%)
Apr 05, 2024 16.97 17.27 16.97 17.06 1,850,513 -0.09(-0.52%)
Apr 04, 2024 17.60 17.67 17.05 17.15 2,110,987 -0.32(-1.83%)
Apr 03, 2024 17.41 17.74 17.27 17.47 4,657,125 -0.04(-0.23%)
Apr 02, 2024 17.50 17.63 17.12 17.51 3,959,430 +0.03(+0.17%)
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.