Skip to main content

Vipshop Holdings Ltd ADR (NY: VIPS )

14.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 14.56 14.63 13.96 14.11 2,917,716 -0.13(-0.91%)
Jul 11, 2024 13.45 14.30 13.45 14.24 3,730,344 +0.85(+6.35%)
Jul 10, 2024 13.46 13.67 13.31 13.39 1,994,875 -0.03(-0.22%)
Jul 09, 2024 13.15 13.50 13.11 13.42 3,622,565 +0.27(+2.05%)
Jul 08, 2024 13.19 13.20 13.04 13.15 6,901,334 -0.09(-0.68%)
Jul 05, 2024 13.49 13.73 13.14 13.24 4,117,348 -0.48(-3.50%)
Jul 03, 2024 13.38 13.79 13.38 13.72 2,577,007 +0.31(+2.31%)
Jul 02, 2024 13.20 13.52 13.15 13.41 2,953,899 +0.24(+1.82%)
Jul 01, 2024 13.21 13.38 12.94 13.17 3,968,213 +0.15(+1.15%)
Jun 28, 2024 13.13 13.22 12.96 13.02 4,965,996 -0.13(-0.99%)
Jun 27, 2024 13.51 13.53 13.14 13.15 6,700,873 -0.64(-4.64%)
Jun 26, 2024 13.70 13.86 13.63 13.79 5,477,706 +0.07(+0.51%)
Jun 25, 2024 14.08 14.08 13.68 13.72 3,740,163 -0.43(-3.04%)
Jun 24, 2024 14.23 14.26 13.96 14.15 4,618,434 -0.15(-1.05%)
Jun 21, 2024 14.25 14.35 14.02 14.30 6,176,512 -0.10(-0.69%)
Jun 20, 2024 15.10 15.19 14.21 14.40 6,658,565 -0.66(-4.38%)
Jun 18, 2024 15.16 15.35 15.02 15.06 3,413,778 -0.26(-1.70%)
Jun 17, 2024 15.18 15.39 14.98 15.32 6,183,357 +0.26(+1.73%)
Jun 14, 2024 15.30 15.36 15.02 15.06 8,516,773 -0.44(-2.84%)
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%)
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.