Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Vipshop Holdings Limited (VIPS)

Compare
15.36
-0.32
(-2.01%)
At close: 3:59:53 PM EDT
15.19
-0.18
(-1.14%)
After hours: 4:05:42 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202515.3815.4414.9315.3615.362,861,950
Mar 31, 202515.9015.9915.5815.6815.683,141,500
Mar 28, 202516.2916.3915.9516.1316.131,664,300
Mar 27, 202516.2816.8516.2816.5016.501,616,400
Mar 26, 202516.1416.4516.0516.3316.332,123,300
Mar 25, 202516.3516.6415.9616.0616.061,940,800
Mar 24, 202516.4416.5616.2016.4116.412,005,200
Mar 21, 202516.2916.5516.1716.2916.295,000,100
Mar 20, 202516.5217.0016.3716.6416.644,171,700
Mar 19, 202517.3817.4016.8416.9516.953,241,100
Mar 18, 202517.8017.9417.2817.3517.354,433,600
Mar 17, 202516.7117.8516.6817.7117.714,978,000
Mar 14, 202517.1817.2516.5716.8216.822,415,600
Mar 13, 202516.2216.8616.1916.7516.752,583,900
Mar 12, 202516.5016.5216.2016.4116.411,845,700
Mar 11, 202516.8417.0316.3316.4916.492,132,200
Mar 10, 202516.8317.0716.4616.5316.534,090,900
Mar 7, 202516.8317.2016.7717.1017.103,850,600
Mar 6, 202516.9917.0116.6216.9116.915,204,400
Mar 5, 202516.2816.9516.2816.8916.894,563,800
Mar 4, 202515.2015.9915.0915.9715.974,114,100
Mar 3, 202515.7315.8015.2015.2615.264,777,500
Feb 28, 202515.6116.0015.3915.7215.727,262,900
Feb 27, 202515.8016.4015.6016.0816.085,193,900
Feb 26, 202515.4816.0015.1415.8615.866,486,100
Feb 25, 202514.6615.2614.4815.1415.149,394,000
Feb 24, 202513.6214.3513.3114.2314.235,050,800
Feb 21, 202515.0015.0914.0814.7314.737,650,900
Feb 20, 202514.6915.2514.1714.5314.535,089,400
Feb 19, 202514.6814.6914.3714.5714.573,123,700
Feb 18, 202515.3715.4014.4614.7314.734,810,200
Feb 14, 202516.0316.0415.0515.3815.383,497,100
Feb 13, 202514.8515.5014.8415.4815.483,483,300
Feb 12, 202515.0115.1114.3614.9214.924,209,700
Feb 11, 202515.0715.2914.9915.0515.053,522,500
Feb 10, 202515.3215.8915.1115.3015.304,229,700
Feb 7, 202515.1315.4214.8814.9714.974,032,100
Feb 6, 202514.7915.3014.6715.2215.223,096,800
Feb 5, 202514.5814.6114.2314.3714.372,232,800
Feb 4, 202514.1914.9114.1514.8414.842,735,600
Feb 3, 202513.9814.1113.4713.8913.893,517,800
Jan 31, 202514.8114.8814.2014.3714.372,405,200
Jan 30, 202514.4015.1514.3914.9714.971,807,300
Jan 29, 202514.8914.9714.3614.4114.412,075,000
Jan 28, 202514.8514.9014.3314.8014.801,346,000
Jan 27, 202514.8015.1814.7114.9914.993,097,200
Jan 24, 202514.4014.7814.3914.7114.713,118,700
Jan 23, 202513.9714.4413.9214.4014.402,625,000
Jan 22, 202513.6013.9213.3713.8913.894,168,300
Jan 21, 202513.7213.7213.3513.6413.642,941,100
Jan 17, 202513.2513.6013.1713.4613.462,527,700
Jan 16, 202513.1813.2112.9813.1713.172,078,200
Jan 15, 202513.1713.3013.0413.2713.271,942,800
Jan 14, 202512.9013.0612.7812.9812.982,896,300
Jan 13, 202513.0613.0612.6112.6812.684,487,900
Jan 10, 202513.1013.2412.9412.9812.985,400,800
Jan 8, 202512.8713.1612.7613.1413.145,507,400
Jan 7, 202513.1813.4812.9813.0013.005,705,300
Jan 6, 202513.3113.4213.1013.2013.205,089,300
Jan 3, 202513.1413.3013.0413.2013.201,370,500
Jan 2, 202513.3613.4113.0413.0713.071,812,600
Dec 31, 202413.3013.4813.0013.4713.473,013,800
Dec 30, 202413.5113.5113.0713.2813.283,595,100
Dec 27, 202413.5013.5113.2213.3313.331,866,500
Dec 26, 202413.6513.7213.5213.6213.62987,000
Dec 24, 202413.6713.7413.5313.6313.63315,100
Dec 23, 202413.5413.7513.4213.6113.61964,000
Dec 20, 202413.2313.6013.2113.5813.582,575,000
Dec 19, 202413.3113.6813.2613.3513.351,737,800
Dec 18, 202413.4213.7413.3313.3913.392,627,700
Dec 17, 202413.3113.4913.1513.4113.414,931,700
Dec 16, 202413.5113.8413.2013.2113.214,127,200
Dec 13, 202413.5513.7013.2613.6113.614,165,600
Dec 12, 202413.7913.8113.4513.7313.733,000,300
Dec 11, 202414.1814.3013.6713.7813.782,942,800
Dec 10, 202414.1114.5914.0114.3714.373,796,800
Dec 9, 202413.9414.7813.8014.6214.624,201,600
Dec 6, 202413.4813.6313.0313.0913.092,049,300
Dec 5, 202413.2813.4213.2113.2413.241,252,300
Dec 4, 202413.7913.8813.1613.2613.261,898,000
Dec 3, 202413.7614.2113.7013.8613.862,373,900
Dec 2, 202413.7313.8113.5813.7413.742,510,800
Nov 29, 202413.5313.8413.3113.8113.811,876,600
Nov 27, 202413.5013.7513.4713.5713.571,995,900
Nov 26, 202413.4513.4712.8713.1413.143,120,800
Nov 25, 202413.3213.7713.2013.5413.547,887,400
Nov 22, 202413.2613.4813.1513.2413.243,169,700
Nov 21, 202413.2013.4912.9213.4813.484,174,900
Nov 20, 202413.3513.5613.2013.5413.542,632,500
Nov 19, 202413.5314.1013.2313.2613.263,827,700
Nov 18, 202413.9814.0613.7313.8813.883,873,400
Nov 15, 202414.0514.1613.8913.9313.931,951,600
Nov 14, 202413.6814.0413.6813.9613.962,662,500
Nov 13, 202414.0014.0713.8213.9413.942,963,700
Nov 12, 202413.6513.9813.5213.8613.863,231,400
Nov 11, 202413.8014.0413.6413.9713.973,495,600
Nov 8, 202414.4114.4813.9613.9713.973,637,400
Nov 7, 202414.8915.1214.6114.7814.782,976,000
Nov 6, 202414.4914.7114.0414.6814.682,827,600
Nov 5, 202414.8015.0614.3014.5814.582,663,000
Nov 4, 202414.4614.9314.4214.5914.591,793,600
Nov 1, 202414.4514.5614.1214.1914.192,029,100
Oct 31, 202414.2414.4814.0814.4414.442,761,000
Oct 30, 202414.2714.4714.1514.2414.241,955,300
Oct 29, 202414.7314.8614.4814.5714.572,197,500
Oct 28, 202414.2014.8814.1714.7014.701,865,100
Oct 25, 202414.1914.2113.9414.0914.091,636,700
Oct 24, 202414.1314.2313.8314.0514.051,896,600
Oct 23, 202414.0714.2013.9314.1314.131,936,700
Oct 22, 202414.0714.4013.8914.0014.002,854,000
Oct 21, 202414.1814.2913.9514.0214.023,077,900
Oct 18, 202415.0615.1514.2914.3014.303,166,900
Oct 17, 202414.8014.8814.3814.4414.442,748,900
Oct 16, 202415.6315.6815.1415.1615.162,861,300
Oct 15, 202415.8915.9515.1515.3015.304,334,400
Oct 14, 202416.4016.6016.1716.4516.452,361,500
Oct 11, 202416.0616.5916.0616.5016.501,992,400
Oct 10, 202416.5916.6816.1316.5216.522,251,400
Oct 9, 202416.0116.8215.9316.6116.613,931,600
Oct 8, 202416.0016.5715.8416.5316.533,554,600
Oct 7, 202417.5717.8416.9817.2917.295,394,000
Oct 4, 202417.4017.6317.1317.4417.443,467,100
Oct 3, 202416.7117.3416.7117.1317.133,274,600
Oct 2, 202417.4217.6616.8917.3017.307,417,200
Oct 1, 202415.8016.5915.6716.5816.584,161,200
Sep 30, 202416.5016.7915.7315.7315.739,866,700
Sep 27, 202415.6016.1415.3715.7715.779,282,500
Sep 26, 202415.6215.9014.4715.2815.2814,553,400
Sep 25, 202413.8414.1413.6013.8413.846,596,100
Sep 24, 202413.9614.5213.8714.4414.447,987,900
Sep 23, 202413.0813.3513.0613.3313.332,241,300
Sep 20, 202413.2613.3413.0113.1413.143,592,400
Sep 19, 202413.2113.3812.9313.3613.363,080,700
Sep 18, 202412.9513.0012.7812.8412.841,864,400
Sep 17, 202412.9613.1512.8912.9312.932,153,400
Sep 16, 202412.9012.9012.7612.8412.841,638,300
Sep 13, 202412.8312.9012.7212.8012.803,402,100
Sep 12, 202412.8012.8612.6712.8112.812,338,900
Sep 11, 202412.9713.0712.7312.8012.802,605,500
Sep 10, 202412.8413.2312.7712.9712.973,672,100
Sep 9, 202412.5212.8512.5112.7412.744,450,300
Sep 6, 202412.3412.6312.2712.4812.483,396,000
Sep 5, 202412.4012.6012.3412.4012.403,543,000
Sep 4, 202412.4512.5512.3312.4212.422,610,600
Sep 3, 202412.5012.6612.3912.4412.442,934,500
Aug 30, 202412.7012.7912.4112.5412.546,438,400
Aug 29, 202412.5112.7612.4912.5512.553,114,200
Aug 28, 202412.2012.4812.1512.2612.264,422,500
Aug 27, 202412.8312.9812.3312.3412.344,953,100
Aug 26, 202411.9812.7011.9312.5912.596,099,200
Aug 23, 202412.7012.9812.6312.6812.686,622,000
Aug 22, 202412.6812.8912.4612.5112.515,274,600
Aug 21, 202411.7012.9011.6712.7012.7012,582,700
Aug 20, 202413.0013.0811.5011.5611.5618,851,200
Aug 19, 202414.2414.2513.9714.0214.023,093,100
Aug 16, 202413.9614.2313.8314.1514.152,488,800
Aug 15, 202413.4613.7513.3313.7113.713,112,200
Aug 14, 202413.8914.0313.0713.3013.304,060,600
Aug 13, 202413.9114.0213.7713.9413.942,054,900
Aug 12, 202414.0214.1713.9414.0314.031,390,800
Aug 9, 202414.0114.2013.7613.8613.861,880,700
Aug 8, 202413.7314.0813.5814.0114.012,722,400
Aug 7, 202413.7814.0313.4713.5713.573,122,700
Aug 6, 202413.5913.7613.5113.6513.653,481,900
Aug 5, 202412.8513.8812.8413.6913.693,479,100
Aug 2, 202413.0013.2312.7613.2213.223,162,100
Aug 1, 202413.5513.6213.2013.2013.201,902,700
Jul 31, 202413.8513.9413.6113.6413.641,844,500
Jul 30, 202413.4913.6813.4113.4913.492,101,800
Jul 29, 202413.5613.6613.4613.6013.604,790,900
Jul 26, 202413.4213.5713.2913.4513.452,186,500
Jul 25, 202413.3113.6713.2813.3713.372,603,800
Jul 24, 202413.5213.6913.2813.3213.322,122,100
Jul 23, 202413.7413.7513.4513.5413.542,702,500
Jul 22, 202413.8514.0413.7413.8913.891,932,300
Jul 19, 202413.6813.9413.6313.6413.642,722,000
Jul 18, 202413.7614.2813.7513.8713.872,657,000
Jul 17, 202413.6714.0413.5013.7613.762,329,000
Jul 16, 202413.6913.8513.5013.6813.683,007,400
Jul 15, 202413.9613.9713.6613.6913.692,700,300
Jul 12, 202414.5614.6313.9614.1114.112,917,700
Jul 11, 202413.4514.3013.4514.2414.243,730,400
Jul 10, 202413.4613.6713.3113.3913.391,994,900
Jul 9, 202413.1513.5013.1113.4213.423,622,500
Jul 8, 202413.1913.2013.0413.1513.156,903,000
Jul 5, 202413.4913.7313.1413.2413.244,117,300
Jul 3, 202413.3813.8013.3813.7213.722,577,000
Jul 2, 202413.2013.5213.1513.4113.412,953,900
Jul 1, 202413.2113.3812.9413.1713.173,968,200
Jun 28, 202413.1313.2212.9613.0213.024,966,000
Jun 27, 202413.5113.5313.1413.1513.156,701,300
Jun 26, 202413.7013.8613.6313.7913.795,477,700
Jun 25, 202414.0814.0813.6813.7213.723,740,700
Jun 24, 202414.2314.2613.9714.1514.154,618,400
Jun 21, 202414.2514.3514.0214.3014.306,176,500
Jun 20, 202415.1015.1914.2114.4014.406,658,600
Jun 18, 202415.1615.3515.0215.0615.063,413,800
Jun 17, 202415.1815.3914.9815.3215.326,183,400
Jun 14, 202415.3015.3615.0215.0615.068,516,800
Jun 13, 202416.0416.3715.3715.5015.508,364,500
Jun 12, 202416.1916.2915.9916.1616.164,721,000
Jun 11, 202416.0816.2015.9916.0316.034,041,000
Jun 10, 202416.0816.3315.9916.1816.183,361,700
Jun 7, 202416.1516.3616.0116.1116.113,616,100
Jun 6, 202415.9016.3415.8916.3016.303,672,100
Jun 5, 202416.3616.4315.8616.0016.003,811,800
Jun 4, 202416.4016.5016.1716.3116.313,978,700
Jun 3, 202416.5616.5816.2216.3816.385,084,500
May 31, 202415.9216.3515.9116.0716.079,498,400
May 30, 202415.9216.2515.8016.0816.087,393,500
May 29, 202415.8516.0615.8115.9515.954,044,900
May 28, 202415.9816.3215.8315.9615.966,047,200
May 24, 202416.0016.1115.7315.9415.946,816,200
May 23, 202416.1616.6015.8615.9115.918,105,400
May 22, 202416.2817.8916.2116.5216.5212,681,600
May 21, 202416.3616.8516.2616.4516.456,030,300
May 20, 202417.0017.1716.5916.6816.684,126,800
May 17, 202417.3217.7016.8117.3217.325,022,000
May 16, 202416.7417.2016.5917.1617.163,969,600
May 15, 202416.6416.7016.4316.6016.602,139,500
May 14, 202416.5116.7016.3316.4016.402,792,500
May 13, 202416.0716.9016.0516.8116.814,796,900
May 10, 202415.9016.0815.8015.9015.902,495,300
May 9, 202416.1116.3115.7115.8415.842,662,400
May 8, 202415.4615.9415.4615.9215.923,289,600
May 7, 202415.7815.9215.5515.6515.655,122,600
May 6, 202416.6216.6716.1116.1716.172,411,200
May 3, 202416.1916.5616.0016.4516.453,597,500
May 2, 202415.2216.2615.2216.0616.068,173,900
May 1, 202415.0415.2014.9414.9814.983,401,600
Apr 30, 202415.5515.7315.0215.0415.045,808,100
Apr 29, 202415.8515.9915.5415.8915.893,457,000
Apr 26, 202416.1916.4715.6415.7315.733,467,400
Apr 25, 202415.6416.0915.6415.7415.742,715,800
Apr 24, 202415.9116.2115.7115.8115.814,171,400
Apr 23, 202415.6615.9415.6515.7915.793,848,900
Apr 22, 202415.2315.6515.2115.6015.603,242,600
Apr 19, 202414.9215.2914.8115.1615.163,285,800
Apr 18, 202415.4215.5914.9415.1515.156,648,600
Apr 17, 202415.5915.6215.1915.3315.333,452,200
Apr 16, 202416.0016.0115.5715.7215.723,487,600
Apr 15, 202416.5016.6816.0616.1616.162,546,400
Apr 12, 202416.8716.8816.1616.2516.252,922,100
Apr 11, 202417.1517.3017.0817.1017.102,848,800
Apr 10, 202417.0717.1616.8217.0417.042,171,500
Apr 9, 202416.9317.2416.9117.0917.092,558,400
Apr 8, 202417.1517.2216.7716.8416.845,677,200
Apr 5, 202416.9717.2716.9717.0617.061,850,500
Apr 4, 202417.6017.6717.0517.1517.152,111,000
Apr 3, 202417.4117.7417.2717.4717.474,657,100
Apr 2, 202417.5017.6317.1317.5117.513,959,400

Related Tickers

BZUN Baozun Inc.
2.7600
+1.10%
 
MPNGY Meituan
40.39
+0.12%
 
DADA Dada Nexus Limited
1.9100
+3.24%
 
JD JD.com, Inc.
41.32
+0.49%
 
PDD PDD Holdings Inc.
122.19
+3.24%
 
EBAY eBay Inc.
67.80
+0.10%
 
CART Maplebear Inc.
40.22
+0.83%
 
3690.HK Meituan
157.900
+1.35%
 
9991.HK Baozun Inc.
7.000
-4.11%
 
9618.HK JD.com, Inc.
161.200
+0.25%