Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vipshop Holdings Ltd ADR (NY: VIPS )

17.32 +0.16 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 9.247 9.467 8.964 9.072 11,902,697 +0.19(+2.09%)
May 27, 2022 8.769 8.896 8.491 8.886 5,513,839 +0.13(+1.45%)
May 26, 2022 8.291 8.779 8.282 8.760 6,574,874 +0.59(+7.16%)
May 25, 2022 7.696 8.233 7.648 8.174 5,551,091 +0.56(+7.30%)
May 24, 2022 8.155 8.174 7.570 7.618 8,255,762 -0.81(-9.61%)
May 23, 2022 8.379 8.604 8.291 8.428 9,253,055 +0.00(+0.00%)
May 20, 2022 8.272 8.633 8.233 8.428 8,255,571 +0.07(+0.82%)
May 19, 2022 7.648 8.643 7.599 8.360 11,722,279 +0.18(+2.15%)
May 18, 2022 7.940 8.447 7.930 8.184 15,142,958 -0.04(-0.47%)
May 17, 2022 8.291 8.735 8.096 8.223 8,041,757 +0.28(+3.56%)
May 16, 2022 7.882 8.321 7.882 7.940 6,270,242 -0.04(-0.49%)
May 13, 2022 7.345 8.165 7.345 7.979 11,996,867 +0.81(+11.29%)
May 12, 2022 6.828 7.331 6.755 7.170 8,773,521 +0.16(+2.23%)
May 11, 2022 7.335 7.604 7.004 7.014 7,418,454 -0.24(-3.36%)
May 10, 2022 7.023 7.394 6.901 7.257 9,651,448 +0.46(+6.74%)
May 09, 2022 6.926 7.101 6.750 6.799 8,556,322 -0.38(-5.30%)
May 06, 2022 7.277 7.428 7.072 7.179 6,308,912 -0.16(-2.13%)
May 05, 2022 7.755 7.960 7.262 7.335 8,393,957 -0.81(-9.94%)
May 04, 2022 7.589 8.145 7.511 8.145 5,362,080 +0.27(+3.47%)
May 03, 2022 7.687 8.043 7.687 7.872 6,277,172 +0.16(+2.02%)
May 02, 2022 7.326 7.813 7.228 7.716 5,814,474 +0.24(+3.26%)
Apr 29, 2022 7.677 7.843 7.462 7.472 10,505,677 +0.46(+6.54%)
Apr 28, 2022 7.004 7.189 6.828 7.014 5,176,896 -0.01(-0.14%)
Apr 27, 2022 6.770 7.131 6.760 7.023 8,697,312 +0.38(+5.73%)
Apr 26, 2022 6.799 6.818 6.555 6.643 10,763,558 -0.17(-2.44%)
Apr 25, 2022 6.653 6.862 6.497 6.809 9,180,355 -0.09(-1.27%)
Apr 22, 2022 6.945 7.277 6.770 6.896 11,084,271 -0.06(-0.84%)
Apr 21, 2022 7.228 7.257 6.896 6.955 10,974,114 -0.24(-3.39%)
Apr 20, 2022 7.306 7.335 7.106 7.199 9,566,598 -0.19(-2.51%)
Apr 19, 2022 7.394 7.472 7.072 7.384 11,612,201 -0.08(-1.05%)
Apr 18, 2022 7.482 7.545 7.257 7.462 13,293,253 -0.08(-1.03%)
Apr 14, 2022 7.618 7.706 7.457 7.540 9,689,821 -0.19(-2.40%)
Apr 13, 2022 7.472 7.906 7.413 7.726 14,001,026 +0.19(+2.46%)
Apr 12, 2022 7.979 8.174 7.501 7.540 13,874,754 -0.36(-4.57%)
Apr 11, 2022 7.784 8.179 7.667 7.901 6,892,076 +0.00(+0.00%)
Apr 08, 2022 8.184 8.223 7.896 7.901 9,988,553 -0.28(-3.46%)
Apr 07, 2022 8.574 8.662 8.077 8.184 7,231,832 -0.62(-7.09%)
Apr 06, 2022 8.935 8.950 8.579 8.808 11,268,877 -0.27(-3.01%)
Apr 05, 2022 9.394 9.394 8.940 9.082 10,380,105 -0.32(-3.42%)
Apr 04, 2022 9.706 9.706 9.228 9.403 7,315,655 +0.28(+3.10%)
Apr 01, 2022 9.540 9.886 9.067 9.121 14,402,982 +0.34(+3.89%)
Mar 31, 2022 9.530 9.559 8.769 8.779 11,397,445 -0.20(-2.28%)
Mar 30, 2022 9.218 9.442 8.906 8.984 6,340,069 -0.36(-3.86%)
Mar 29, 2022 9.169 9.530 9.140 9.345 8,085,893 +0.36(+4.02%)
Mar 28, 2022 9.013 9.101 8.506 8.984 10,264,270 -0.09(-0.97%)
Mar 25, 2022 8.964 9.242 8.774 9.072 9,023,038 -0.16(-1.69%)
Mar 24, 2022 8.906 9.257 8.769 9.228 10,881,278 +0.04(+0.42%)
Mar 23, 2022 8.925 9.403 8.799 9.189 12,023,530 +0.08(+0.86%)
Mar 22, 2022 8.799 9.364 8.760 9.111 12,648,261 +0.56(+6.50%)
Mar 21, 2022 7.950 8.574 7.813 8.555 13,431,681 -0.10(-1.13%)
Mar 18, 2022 7.501 8.652 7.492 8.652 12,880,990 +1.03(+13.57%)
Mar 17, 2022 7.599 7.813 7.140 7.618 12,054,346 -0.65(-7.90%)
Mar 16, 2022 7.433 8.350 7.145 8.272 20,934,020 +2.00(+31.88%)
Mar 15, 2022 5.619 6.389 5.609 6.272 16,506,821 +0.38(+6.46%)
Mar 14, 2022 5.892 6.399 5.872 5.892 16,902,862 -0.51(-7.93%)
Mar 11, 2022 6.994 7.014 6.336 6.399 10,414,409 -0.60(-8.64%)
Mar 10, 2022 7.433 6.936 7.004 10,505,435 -0.77(-9.91%)
Mar 09, 2022 7.735 7.886 7.648 7.774 8,284,963 +0.29(+3.91%)
Mar 08, 2022 7.365 7.657 7.121 7.482 6,709,489 +0.19(+2.54%)
Mar 07, 2022 7.423 7.516 7.218 7.296 8,480,197 -0.23(-3.11%)
Mar 04, 2022 7.960 8.067 7.477 7.531 8,258,635 -0.57(-6.99%)
Mar 03, 2022 8.496 8.516 7.891 8.096 11,341,634 -0.27(-3.26%)
Mar 02, 2022 8.321 8.540 8.077 8.369 8,592,236 +0.12(+1.42%)
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.