Skip to main content
Vipshop Holdings Limited (VIPS)
NYSE: VIPS · Real-Time Price · USD
18.43
-0.07 (-0.38%)
Sep 26, 2025, 4:00 PM EDT - Market closed

Vipshop Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202518.3318.5218.0818.4318.43-0.38%2,127,242
Sep 25, 202518.3318.5118.1918.5018.500.16%1,889,275
Sep 24, 202518.3018.5718.2118.4718.471.21%1,676,450
Sep 23, 202518.1918.4918.0418.2518.250.05%1,825,502
Sep 22, 202518.4018.5018.2318.2418.24-0.76%1,485,364
Sep 19, 202518.7818.8618.3318.3818.38-2.13%7,991,601
Sep 18, 202518.5418.8618.3218.7818.78-0.58%3,019,341
Sep 17, 202518.6018.9118.4618.8918.892.94%3,583,205
Sep 16, 202518.1318.4018.0418.3518.350.88%2,069,806
Sep 15, 202518.3518.4418.1318.1918.19-1,689,327
Sep 12, 202518.0318.1917.8318.1918.190.17%3,016,317
Sep 11, 202517.9818.5317.9718.1618.161.11%3,220,996
Sep 10, 202517.6917.9917.5117.9617.961.58%3,151,927
Sep 9, 202517.4317.7517.3117.6817.681.61%3,460,292
Sep 8, 202517.2117.4317.1517.4017.401.52%2,510,060
Sep 5, 202517.2617.4417.0517.1417.141.00%2,587,411
Sep 4, 202516.8617.0716.7616.9716.970.12%1,858,481
Sep 3, 202516.7317.0016.6216.9516.951.07%1,463,352
Sep 2, 202516.6516.9316.4916.7716.770.18%1,951,612
Aug 29, 202516.7016.8516.6516.7416.740.24%1,979,528
Aug 28, 202516.8116.8616.6216.7016.70-0.95%1,353,093
Aug 27, 202516.9417.0016.7616.8616.86-1.46%1,676,243
Aug 26, 202516.9917.1416.8317.1117.110.88%3,708,885
Aug 25, 202517.1917.4716.9516.9616.96-1.74%2,117,716
Aug 22, 202517.1017.3317.0017.2617.261.77%2,419,115
Aug 21, 202516.4116.9716.4116.9616.961.80%2,433,804
Aug 20, 202516.6117.0316.5716.6616.660.36%2,662,321
Aug 19, 202516.9016.9016.3416.6016.60-1.31%3,405,239
Aug 18, 202517.1417.2516.8216.8216.82-0.83%2,763,680
Aug 15, 202517.3417.4616.7716.9616.96-2.14%2,248,539
Aug 14, 202517.1517.4715.9517.3317.335.93%5,496,783
Aug 13, 202516.0716.3715.9416.3616.364.20%4,162,168
Aug 12, 202515.4015.8115.3015.7015.702.61%1,560,631
Aug 11, 202515.3615.4315.2215.3015.30-0.26%1,636,053
Aug 8, 202515.1015.3714.9315.3415.341.46%3,532,330
Aug 7, 202515.3115.3715.0315.1215.12-0.92%2,934,304
Aug 6, 202515.4315.4415.1315.2615.26-0.59%1,313,059
Aug 5, 202515.4915.5315.2015.3515.35-0.78%2,905,219
Aug 4, 202515.2215.5015.2215.4715.472.31%1,983,731
Aug 1, 202514.9015.1914.8515.1215.120.20%2,939,724
Jul 31, 202515.2015.2014.9115.0915.090.07%2,861,815
Jul 30, 202515.3315.4915.0815.0815.08-2.71%935,475
Jul 29, 202515.6915.7215.4915.5015.50-0.90%1,357,862
Jul 28, 202515.9716.0715.6415.6415.64-2.13%2,877,445
Jul 25, 202516.1016.1315.8815.9815.98-0.93%1,181,412
Jul 24, 202516.4016.4716.1016.1316.13-2.06%2,062,700
Jul 23, 202516.4516.6616.4216.4716.471.23%2,576,324
Jul 22, 202515.8016.2915.7716.2716.273.17%3,489,029
Jul 21, 202515.8415.9815.7015.7715.77-0.19%1,871,302
Jul 18, 202515.5815.9815.4415.8015.803.20%2,117,454