Vipshop Holdings Limited (VIPS)
NYSE: VIPS · Real-Time Price · USD
14.93
+1.10 (7.92%)
May 12, 2025, 12:52 PM - Market open
Vipshop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.57 | 14.96 | 14.44 | 14.89 | - | 7.66% | 1,745,033 |
| May 9, 2025 | 14.04 | 14.20 | 13.76 | 13.83 | 13.83 | -1.36% | 4,571,453 |
| May 8, 2025 | 14.37 | 14.39 | 13.56 | 14.02 | 14.02 | -1.20% | 3,720,926 |
| May 7, 2025 | 14.40 | 14.52 | 14.18 | 14.19 | 14.19 | -2.27% | 3,693,252 |
| May 6, 2025 | 14.25 | 14.64 | 14.23 | 14.52 | 14.52 | 1.89% | 4,721,641 |
| May 5, 2025 | 14.12 | 14.40 | 14.09 | 14.25 | 14.25 | 0.07% | 4,476,987 |
| May 2, 2025 | 13.89 | 14.36 | 13.85 | 14.24 | 14.24 | 5.09% | 2,404,070 |
| May 1, 2025 | 13.69 | 13.71 | 13.42 | 13.55 | 13.55 | -0.51% | 2,577,341 |
| Apr 30, 2025 | 13.63 | 13.67 | 13.50 | 13.62 | 13.62 | -0.73% | 2,240,696 |
| Apr 29, 2025 | 13.59 | 13.84 | 13.55 | 13.72 | 13.72 | 0.44% | 3,119,517 |
| Apr 28, 2025 | 13.25 | 13.82 | 13.25 | 13.66 | 13.66 | 3.17% | 2,611,728 |
| Apr 25, 2025 | 13.08 | 13.26 | 13.00 | 13.24 | 13.24 | 1.30% | 2,649,815 |
| Apr 24, 2025 | 12.80 | 13.24 | 12.52 | 13.07 | 13.07 | 1.08% | 3,799,455 |
| Apr 23, 2025 | 13.12 | 13.56 | 12.82 | 12.93 | 12.93 | 1.17% | 4,032,060 |
| Apr 22, 2025 | 12.43 | 13.10 | 12.35 | 12.78 | 12.78 | 3.99% | 4,757,614 |
| Apr 21, 2025 | 12.51 | 12.59 | 12.21 | 12.29 | 12.29 | -1.36% | 2,601,121 |
| Apr 17, 2025 | 12.62 | 12.69 | 12.42 | 12.46 | 12.46 | 0.56% | 3,170,375 |
| Apr 16, 2025 | 12.30 | 12.53 | 12.14 | 12.39 | 12.39 | -1.43% | 6,778,036 |
| Apr 15, 2025 | 12.45 | 12.82 | 12.40 | 12.57 | 12.57 | 1.21% | 4,120,099 |
| Apr 14, 2025 | 12.83 | 13.06 | 12.37 | 12.42 | 12.42 | -1.11% | 6,627,865 |
| Apr 11, 2025 | 12.90 | 12.92 | 12.32 | 12.56 | 12.56 | -4.41% | 5,831,814 |
| Apr 10, 2025 | 13.47 | 13.65 | 12.94 | 13.14 | 12.66 | -1.13% | 4,516,792 |
| Apr 9, 2025 | 12.73 | 13.48 | 12.62 | 13.29 | 12.80 | 4.56% | 8,961,358 |
| Apr 8, 2025 | 13.83 | 13.86 | 12.48 | 12.71 | 12.24 | -5.22% | 6,171,851 |
| Apr 7, 2025 | 13.42 | 14.34 | 12.87 | 13.41 | 12.92 | -4.89% | 4,689,187 |
| Apr 4, 2025 | 14.00 | 14.68 | 13.84 | 14.10 | 13.58 | -4.92% | 4,757,770 |
| Apr 3, 2025 | 15.05 | 15.15 | 14.80 | 14.83 | 14.28 | -3.32% | 5,805,160 |
| Apr 2, 2025 | 15.41 | 15.42 | 15.16 | 15.34 | 14.78 | -0.07% | 1,568,908 |
| Apr 1, 2025 | 15.38 | 15.44 | 14.93 | 15.35 | 14.79 | -2.10% | 3,202,382 |
| Mar 31, 2025 | 15.90 | 15.99 | 15.58 | 15.68 | 15.10 | -2.79% | 3,141,481 |
| Mar 28, 2025 | 16.29 | 16.39 | 15.95 | 16.13 | 15.54 | -2.24% | 1,664,330 |
| Mar 27, 2025 | 16.28 | 16.85 | 16.28 | 16.50 | 15.89 | 1.04% | 1,616,444 |
| Mar 26, 2025 | 16.14 | 16.45 | 16.05 | 16.33 | 15.73 | 1.68% | 2,123,607 |
| Mar 25, 2025 | 16.35 | 16.64 | 15.96 | 16.06 | 15.47 | -2.13% | 1,940,811 |
| Mar 24, 2025 | 16.44 | 16.56 | 16.20 | 16.41 | 15.81 | 0.74% | 2,005,209 |
| Mar 21, 2025 | 16.29 | 16.55 | 16.17 | 16.29 | 15.69 | -2.10% | 5,000,340 |
| Mar 20, 2025 | 16.52 | 17.00 | 16.37 | 16.64 | 16.03 | -1.83% | 4,171,664 |
| Mar 19, 2025 | 17.38 | 17.40 | 16.84 | 16.95 | 16.33 | -2.31% | 3,241,115 |
| Mar 18, 2025 | 17.80 | 17.94 | 17.28 | 17.35 | 16.71 | -2.03% | 4,433,694 |
| Mar 17, 2025 | 16.71 | 17.85 | 16.68 | 17.71 | 17.06 | 5.29% | 4,978,043 |
| Mar 14, 2025 | 17.18 | 17.25 | 16.57 | 16.82 | 16.20 | 0.42% | 2,415,558 |
| Mar 13, 2025 | 16.22 | 16.87 | 16.19 | 16.75 | 16.13 | 2.07% | 2,584,005 |
| Mar 12, 2025 | 16.50 | 16.52 | 16.20 | 16.41 | 15.81 | -0.49% | 1,845,680 |
| Mar 11, 2025 | 16.84 | 17.03 | 16.33 | 16.49 | 15.88 | -0.24% | 2,132,150 |
| Mar 10, 2025 | 16.83 | 17.07 | 16.46 | 16.53 | 15.92 | -3.33% | 4,090,615 |
| Mar 7, 2025 | 16.83 | 17.20 | 16.77 | 17.10 | 16.47 | 1.12% | 3,850,627 |
| Mar 6, 2025 | 16.99 | 17.01 | 16.62 | 16.91 | 16.29 | 0.12% | 5,204,695 |
| Mar 5, 2025 | 16.28 | 16.96 | 16.28 | 16.89 | 16.27 | 5.76% | 4,564,156 |
| Mar 4, 2025 | 15.20 | 15.99 | 15.09 | 15.97 | 15.38 | 4.65% | 4,114,331 |
| Mar 3, 2025 | 15.73 | 15.80 | 15.20 | 15.26 | 14.70 | -2.93% | 4,777,488 |