Skip to main content
Vipshop Holdings Limited (VIPS)
NYSE: VIPS · Real-Time Price · USD
15.12
+0.31 (2.09%)
Jun 27, 2025, 4:00 PM - Market closed

Vipshop Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.8515.1314.7815.1215.122.09%1,999,555
Jun 26, 202514.9814.9814.7114.8114.81-3,587,676
Jun 25, 202514.9915.0314.5614.8114.81-1.46%3,567,815
Jun 24, 202514.7915.0414.7415.0315.032.73%2,389,801
Jun 23, 202514.7414.8114.2114.6314.63-1.61%3,966,373
Jun 20, 202515.0015.0014.6114.8714.871.02%4,305,587
Jun 18, 202514.7514.9614.6214.7214.72-0.88%2,717,251
Jun 17, 202514.9715.0714.8214.8514.85-1.13%2,777,910
Jun 16, 202515.0015.2214.8815.0215.021.35%1,705,771
Jun 13, 202514.6915.0314.5914.8214.82-0.94%4,742,958
Jun 12, 202514.9315.0314.7614.9614.96-0.27%2,516,472
Jun 11, 202515.1915.2314.9615.0015.00-0.33%2,304,371
Jun 10, 202514.9815.0914.8315.0515.05-2,879,102
Jun 9, 202514.9215.0914.6515.0515.052.87%3,171,122
Jun 6, 202514.2114.6714.0914.6314.631.11%3,170,327
Jun 5, 202514.5714.7014.4114.4714.470.63%3,009,392
Jun 4, 202514.2814.5914.2214.3814.381.34%4,835,530
Jun 3, 202514.1314.4314.0914.1914.190.14%2,743,172
Jun 2, 202513.9114.2713.7314.1714.172.76%3,121,093
May 30, 202513.9113.9113.3613.7913.79-2.27%7,269,877
May 29, 202514.4314.4414.1114.1114.110.36%3,899,701
May 28, 202514.0114.3114.0014.0614.06-0.21%2,967,507
May 27, 202514.0514.2913.8514.0914.09-1.88%5,265,882
May 23, 202514.3014.5114.2414.3614.36-1.31%2,262,492
May 22, 202514.5114.7514.4014.5514.550.76%3,167,904
May 21, 202514.4014.6814.3414.4414.440.56%2,940,136
May 20, 202514.1915.3114.1914.3614.36-7.18%6,418,154
May 19, 202515.2515.5615.2015.4715.470.91%3,989,923
May 16, 202514.8415.7414.6515.3315.335.72%8,790,089
May 15, 202514.5214.7014.4014.5014.50-2.42%2,875,123
May 14, 202514.9215.0214.7814.8614.860.13%2,413,271
May 13, 202514.6815.0014.6014.8414.840.27%4,263,892
May 12, 202514.5714.9614.4414.8014.807.01%3,932,936
May 9, 202514.0414.2013.7613.8313.83-1.36%4,571,453
May 8, 202514.3714.3913.5614.0214.02-1.20%3,720,926
May 7, 202514.4014.5214.1814.1914.19-2.27%3,693,252
May 6, 202514.2514.6414.2314.5214.521.89%4,721,641
May 5, 202514.1214.4014.0914.2514.250.07%4,476,987
May 2, 202513.8914.3613.8514.2414.245.09%2,404,070
May 1, 202513.6913.7113.4213.5513.55-0.51%2,577,341
Apr 30, 202513.6313.6713.5013.6213.62-0.73%2,240,696
Apr 29, 202513.5913.8413.5513.7213.720.44%3,119,517
Apr 28, 202513.2513.8213.2513.6613.663.17%2,611,728
Apr 25, 202513.0813.2613.0013.2413.241.30%2,649,815
Apr 24, 202512.8013.2412.5213.0713.071.08%3,799,455
Apr 23, 202513.1213.5612.8212.9312.931.17%4,032,060
Apr 22, 202512.4313.1012.3512.7812.783.99%4,757,614
Apr 21, 202512.5112.5912.2112.2912.29-1.36%2,601,121
Apr 17, 202512.6212.6912.4212.4612.460.56%3,170,375
Apr 16, 202512.3012.5312.1412.3912.39-1.43%6,778,036