Skip to main content
Vipshop Holdings Limited (VIPS)
NYSE: VIPS · Real-Time Price · USD
16.36
+0.66 (4.20%)
At close: Aug 13, 2025, 4:00 PM
16.85
+0.49 (3.00%)
Pre-market: Aug 14, 2025, 7:26 AM EDT

Vipshop Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202516.0716.3715.9416.3616.364.20%4,154,593
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
Jul 17, 202514.9815.3214.9615.3115.311.26%3,802,015
Jul 16, 202515.4915.5014.9515.1215.12-2.95%2,349,596
Jul 15, 202515.3815.8515.3015.5815.583.11%4,531,848
Jul 14, 202515.1115.2315.0115.1115.11-0.59%1,992,723
Jul 11, 202514.9115.2014.8615.2015.201.27%3,897,051
Jul 10, 202515.0915.1914.9915.0115.01-0.40%1,253,252
Jul 9, 202514.9815.0714.7915.0715.070.74%3,307,740
Jul 8, 202515.0915.3714.9514.9614.96-2,993,393
Jul 7, 202514.9015.1114.8514.9614.96-0.20%3,104,960
Jul 3, 202514.9515.0714.9114.9914.99-0.53%991,947
Jul 2, 202515.1115.1914.9015.0715.07-0.20%3,966,479
Jul 1, 202515.1215.1715.0215.1015.100.33%1,659,231
Jun 30, 202514.7015.0914.6615.0515.05-0.46%2,634,932
Jun 27, 202514.8515.1314.7815.1215.122.09%2,006,460
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