Dark

VIPS
Vipshop Holdings Limited
stock NYSE ADR

At Close

May 8, 2025 3:59:58 PM EDT

14.02USD-1.198%(-0.17)3,720,926

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:21:30 AM EDT

14.29USD+0.705%(+0.10)251

After-hours

May 8, 2025 4:21:30 PM EDT

13.86USD-1.173%(-0.16)2,243

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	14.370	14.3900	13.5600	14.02	-1.198%	3,720,926	0.000%
2025-05-07	14.400	14.5200	14.1800	14.19	-2.273%	3,693,252	-1.198%
2025-05-06	14.250	14.6400	14.2300	14.52	+1.895%	4,721,641	-3.444%
2025-05-05	14.120	14.3950	14.0900	14.25	+0.070%	4,476,987	-1.614%
2025-05-02	13.890	14.3600	13.8500	14.24	+5.092%	2,404,070	-1.545%
2025-05-01	13.690	13.7100	13.4200	13.55	-0.514%	2,577,341	+3.469%
2025-04-30	13.630	13.6700	13.5000	13.62	-0.729%	2,240,696	+2.937%
2025-04-29	13.590	13.8400	13.5500	13.72	+0.439%	3,119,517	+2.187%
2025-04-28	13.250	13.8150	13.2500	13.66	+3.172%	2,611,728	+2.635%
2025-04-25	13.080	13.2600	13.0000	13.24	+1.301%	2,649,815	+5.891%
2025-04-24	12.800	13.2350	12.5200	13.07	+1.083%	3,799,455	+7.269%
2025-04-23	13.115	13.5550	12.8200	12.93	+1.174%	4,032,060	+8.430%
2025-04-22	12.430	13.0950	12.3500	12.78	+3.987%	4,757,614	+9.703%
2025-04-21	12.510	12.5900	12.2100	12.29	-1.364%	2,601,121	+14.076%
2025-04-17	12.620	12.6900	12.4200	12.46	+0.565%	3,170,375	+12.520%
2025-04-16	12.300	12.5300	12.1424	12.39	-1.432%	6,778,036	+13.156%
2025-04-15	12.450	12.8150	12.4000	12.57	+1.208%	4,120,099	+11.535%
2025-04-14	12.830	13.0600	12.3650	12.42	-1.115%	6,627,865	+12.882%
2025-04-11	12.900	12.9200	12.3150	12.56	-4.414%	5,831,814	+11.624%
2025-04-10	13.470	13.6500	12.9400	13.14	-1.129%	4,516,792	+6.697%
2025-04-09	12.730	13.4800	12.6200	13.29	+4.563%	8,961,358	+5.493%
2025-04-08	13.830	13.8600	12.4800	12.71	-5.220%	6,171,851	+10.307%
2025-04-07	13.420	14.3400	12.8700	13.41	-4.894%	4,689,187	+4.549%
2025-04-04	14.000	14.6800	13.8426	14.10	-4.922%	4,757,770	-0.567%
2025-04-03	15.050	15.1500	14.8000	14.83	-3.325%	5,805,160	-5.462%
2025-04-02	15.410	15.4200	15.1600	15.34	-0.065%	1,568,908	-8.605%
2025-04-01	15.380	15.4350	14.9250	15.35	-2.105%	3,202,382	-8.664%
2025-03-31	15.900	15.9900	15.5800	15.68	-2.790%	3,141,481	-10.587%
2025-03-28	16.290	16.3850	15.9500	16.13	-2.242%	1,664,330	-13.081%
2025-03-27	16.280	16.8500	16.2800	16.50	+1.041%	1,616,444	-15.030%
2025-03-26	16.140	16.4500	16.0450	16.33	+1.681%	2,081,284	-14.146%
2025-03-25	16.350	16.6400	15.9550	16.06	-2.133%	1,891,553	-12.702%
2025-03-24	16.440	16.5600	16.2000	16.41	+0.737%	1,952,641	-14.564%
2025-03-21	16.290	16.5450	16.1715	16.29	-2.103%	4,855,479	-13.935%
2025-03-20	16.520	17.0000	16.3700	16.64	-1.829%	4,140,725	-15.745%
2025-03-19	17.380	17.4000	16.8400	16.95	-2.305%	3,222,567	-17.286%
2025-03-18	17.800	17.9400	17.2800	17.35	-2.033%	4,413,599	-19.193%
2025-03-17	16.710	17.8500	16.6800	17.71	+5.291%	4,271,127	-20.836%
2025-03-14	17.180	17.2500	16.5650	16.82	+0.418%	2,379,355	-16.647%
2025-03-13	16.220	16.8650	16.1900	16.75	+2.072%	2,563,293	-16.299%
2025-03-12	16.500	16.5200	16.2007	16.41	-0.485%	1,809,938	-14.564%
2025-03-11	16.840	17.0300	16.3300	16.49	-0.242%	2,108,530	-14.979%
2025-03-10	16.830	17.0700	16.4600	16.53	-3.333%	4,065,269	-15.185%
2025-03-07	16.830	17.1950	16.7700	17.10	+1.124%	3,808,965	-18.012%
2025-03-06	16.990	17.0100	16.6200	16.91	+0.118%	5,157,654	-17.090%
2025-03-05	16.280	16.9550	16.2800	16.89	+5.761%	4,485,878	-16.992%
2025-03-04	15.200	15.9900	15.0900	15.97	+4.653%	3,790,119	-12.210%
2025-03-03	15.730	15.8000	15.2000	15.26	-2.926%	4,580,345	-8.126%
2025-02-28	15.610	15.9950	15.3900	15.72	-2.239%	6,813,133	-10.814%
2025-02-27	15.800	16.3950	15.6000	16.08	+1.387%	5,166,431	-12.811%
2025-02-26	15.480	16.0000	15.1400	15.86	+4.756%	6,426,229	-11.602%
2025-02-25	14.660	15.2600	14.4800	15.14	+6.395%	8,833,106	-7.398%
2025-02-24	13.620	14.3500	13.3100	14.23	-3.394%	4,941,332	-1.476%
2025-02-21	15.000	15.0900	14.0815	14.73	+1.376%	7,572,712	-4.820%
2025-02-20	14.690	15.2500	14.1650	14.53	-0.275%	4,773,097	-3.510%
2025-02-19	14.680	14.6900	14.3650	14.57	-1.086%	3,074,919	-3.775%
2025-02-18	15.370	15.4000	14.4600	14.73	-4.226%	4,755,841	-4.820%
2025-02-14	16.030	16.0400	15.0500	15.38	-0.646%	3,404,921	-8.843%
2025-02-13	14.850	15.5000	14.8350	15.48	+3.753%	3,144,660	-9.432%
2025-02-12	15.010	15.1100	14.3600	14.92	-0.864%	4,183,470	-6.032%
2025-02-11	15.070	15.2850	14.9900	15.05	-1.634%	2,254,404	-6.844%
2025-02-10	15.320	15.8900	15.1100	15.30	+2.204%	4,195,687	-8.366%
2025-02-07	15.130	15.4200	14.8750	14.97	-1.643%	4,007,135	-6.346%
2025-02-06	14.790	15.3000	14.6700	15.22	+5.915%	3,070,678	-7.884%
2025-02-05	14.580	14.6050	14.2300	14.37	-3.167%	2,231,723	-2.436%
2025-02-04	14.190	14.9100	14.1450	14.84	+6.839%	2,693,446	-5.526%
2025-02-03	13.980	14.1100	13.4700	13.89	-3.340%	3,452,390	+0.936%
2025-01-31	14.810	14.8800	14.2000	14.37	-4.008%	2,384,945	-2.436%
2025-01-30	14.400	15.1499	14.3900	14.97	+3.886%	1,796,235	-6.346%
2025-01-29	14.890	14.9700	14.3550	14.41	-2.635%	2,060,569	-2.706%
2025-01-28	14.850	14.9000	14.3300	14.80	-1.268%	1,327,909	-5.270%
2025-01-27	14.800	15.1800	14.7100	14.99	+1.903%	3,075,108	-6.471%
2025-01-24	14.400	14.7800	14.3850	14.71	+2.153%	3,104,883	-4.691%
2025-01-23	13.970	14.4400	13.9200	14.40	+3.672%	2,612,343	-2.639%
2025-01-22	13.600	13.9200	13.3700	13.89	+1.833%	4,135,123	+0.936%
2025-01-21	13.720	13.7200	13.3500	13.64	+1.337%	2,886,702	+2.786%
2025-01-17	13.250	13.6000	13.1700	13.46	+2.202%	2,483,365	+4.160%
2025-01-16	13.180	13.2100	12.9750	13.17	-0.754%	2,040,579	+6.454%
2025-01-15	13.170	13.2950	13.0400	13.27	+2.234%	1,901,063	+5.652%
2025-01-14	12.900	13.0600	12.7800	12.98	+2.366%	2,868,355	+8.012%
2025-01-13	13.060	13.0600	12.6100	12.68	-2.311%	4,389,300	+10.568%
2025-01-10	13.100	13.2400	12.9400	12.98	-1.218%	5,376,243	+8.012%
2025-01-08	12.870	13.1600	12.7600	13.14	+1.077%	4,724,517	+6.697%
2025-01-07	13.180	13.4800	12.9800	13.00	-1.515%	5,674,432	+7.846%
2025-01-06	13.310	13.4150	13.0950	13.20	0.000%	3,397,182	+6.212%
2025-01-03	13.140	13.2950	13.0350	13.20	+0.995%	1,338,115	+6.212%
2025-01-02	13.360	13.4100	13.0400	13.07	-2.970%	1,799,197	+7.269%
2024-12-31	13.300	13.4800	13.0000	13.47	+1.431%	2,938,856	+4.083%
2024-12-30	13.510	13.5100	13.0700	13.28	-0.375%	2,902,342	+5.572%
2024-12-27	13.500	13.5100	13.2200	13.33	-2.129%	1,847,475	+5.176%
2024-12-26	13.650	13.7200	13.5150	13.62	-0.073%	978,061	+2.937%
2024-12-24	13.670	13.7400	13.5300	13.63	+0.147%	315,081	+2.861%
2024-12-23	13.540	13.7500	13.4200	13.61	+0.221%	938,576	+3.012%
2024-12-20	13.230	13.6000	13.2084	13.58	+1.723%	2,230,557	+3.240%
2024-12-19	13.310	13.6800	13.2600	13.35	-0.299%	1,722,192	+5.019%
2024-12-18	13.420	13.7438	13.3300	13.39	-0.149%	2,605,522	+4.705%
2024-12-17	13.310	13.4900	13.1500	13.41	+1.514%	4,868,581	+4.549%
2024-12-16	13.510	13.8400	13.2000	13.21	-2.939%	4,094,742	+6.132%
2024-12-13	13.550	13.7000	13.2600	13.61	-0.874%	3,239,441	+3.012%
2024-12-12	13.790	13.8100	13.4500	13.73	-0.363%	2,674,415	+2.112%
2024-12-11	14.180	14.3000	13.6650	13.78	-4.106%	2,554,577	+1.742%
2024-12-10	14.110	14.5850	14.0100	14.37	-1.710%	2,272,643	-2.436%
2024-12-09	13.940	14.7800	13.8000	14.62	+11.688%	4,143,705	-4.104%
2024-12-06	13.480	13.6300	13.0300	13.09	-1.133%	2,020,684	+7.105%
2024-12-05	13.280	13.4200	13.2050	13.24	-0.151%	1,240,840	+5.891%
2024-12-04	13.790	13.8800	13.1550	13.26	-4.329%	1,823,006	+5.732%
2024-12-03	13.760	14.2050	13.6950	13.86	+0.873%	2,338,402	+1.154%
2024-12-02	13.730	13.8100	13.5800	13.74	-0.507%	2,487,382	+2.038%
2024-11-29	13.530	13.8350	13.3100	13.81	+1.769%	1,871,131	+1.521%
2024-11-27	13.500	13.7500	13.4700	13.57	+3.272%	1,957,392	+3.316%
2024-11-26	13.450	13.4700	12.8700	13.14	-2.954%	3,081,979	+6.697%
2024-11-25	13.320	13.7700	13.2000	13.54	+2.266%	7,313,377	+3.545%
2024-11-22	13.260	13.4800	13.1500	13.24	-1.780%	3,135,156	+5.891%
2024-11-21	13.200	13.4900	12.9200	13.48	-0.443%	4,142,566	+4.006%
2024-11-20	13.350	13.5550	13.2000	13.54	+2.112%	2,594,699	+3.545%
2024-11-19	13.530	14.1000	13.2300	13.26	-4.467%	3,811,095	+5.732%
2024-11-18	13.980	14.0600	13.7300	13.88	-0.359%	3,844,471	+1.009%
2024-11-15	14.050	14.1600	13.8900	13.93	-0.215%	1,938,524	+0.646%
2024-11-14	13.680	14.0400	13.6800	13.96	+0.143%	2,646,647	+0.430%
2024-11-13	14.000	14.0650	13.8200	13.94	+0.577%	2,846,384	+0.574%
2024-11-12	13.650	13.9750	13.5200	13.86	-0.787%	3,181,155	+1.154%
2024-11-11	13.800	14.0350	13.6400	13.97	0.000%	3,480,572	+0.358%
2024-11-08	14.410	14.4800	13.9600	13.97	-5.480%	3,522,257	+0.358%
2024-11-07	14.890	15.1200	14.6050	14.78	+0.681%	2,963,749	-5.142%
2024-11-06	14.490	14.7050	14.0400	14.68	+0.686%	2,794,584	-4.496%
2024-11-05	14.800	15.0600	14.3000	14.58	-0.069%	2,581,059	-3.841%
2024-11-04	14.460	14.9300	14.4200	14.59	+2.819%	1,757,340	-3.907%
2024-11-01	14.450	14.5600	14.1150	14.19	-1.731%	1,991,585	-1.198%
2024-10-31	14.240	14.4750	14.0800	14.44	+1.404%	2,699,817	-2.909%
2024-10-30	14.270	14.4650	14.1500	14.24	-2.265%	1,903,159	-1.545%
2024-10-29	14.730	14.8600	14.4800	14.57	-0.884%	2,162,681	-3.775%
2024-10-28	14.200	14.8750	14.1700	14.70	+4.329%	1,818,471	-4.626%
2024-10-25	14.190	14.2100	13.9400	14.09	+0.285%	1,585,287	-0.497%
2024-10-24	14.130	14.2280	13.8300	14.05	-0.566%	1,887,892	-0.214%
2024-10-23	14.070	14.1950	13.9300	14.13	+0.929%	1,803,032	-0.778%
2024-10-22	14.070	14.4043	13.8850	14.00	-0.143%	2,825,941	+0.143%
2024-10-21	14.180	14.2900	13.9500	14.02	-1.958%	3,045,108	0.000%
2024-10-18	15.060	15.1500	14.2900	14.30	-0.970%	3,031,287	-1.958%
2024-10-17	14.800	14.8750	14.3800	14.44	-4.749%	2,621,844	-2.909%
2024-10-16	15.630	15.6790	15.1400	15.16	-0.915%	2,810,396	-7.520%
2024-10-15	15.890	15.9500	15.1513	15.30	-6.991%	4,305,538	-8.366%
2024-10-14	16.400	16.6000	16.1650	16.45	-0.303%	2,291,076	-14.772%
2024-10-11	16.060	16.5900	16.0600	16.50	-0.121%	1,925,618	-15.030%
2024-10-10	16.590	16.6850	16.1250	16.52	-0.542%	2,207,383	-15.133%
2024-10-09	16.010	16.8152	15.9250	16.61	+0.484%	3,895,478	-15.593%
2024-10-08	16.000	16.5650	15.8400	16.53	-4.396%	3,494,733	-15.185%
2024-10-07	17.570	17.8400	16.9800	17.29	-0.860%	4,995,984	-18.913%
2024-10-04	17.400	17.6250	17.1300	17.44	+1.810%	3,456,641	-19.610%
2024-10-03	16.710	17.3350	16.7100	17.13	-0.983%	3,261,499	-18.155%
2024-10-02	17.420	17.6600	16.8900	17.30	+4.343%	7,378,626	-18.960%
2024-10-01	15.800	16.5900	15.6650	16.58	+5.404%	4,142,608	-15.440%
2024-09-30	16.500	16.7900	15.7300	15.73	-0.254%	9,826,778	-10.871%
2024-09-27	15.600	16.1400	15.3700	15.77	+3.207%	9,266,704	-11.097%
2024-09-26	15.620	15.9000	14.4650	15.28	+10.405%	14,379,476	-8.246%
2024-09-25	13.840	14.1350	13.6000	13.84	-4.155%	6,018,195	+1.301%
2024-09-24	13.960	14.5200	13.8700	14.44	+8.327%	7,952,771	-2.909%
2024-09-23	13.080	13.3500	13.0600	13.33	+1.446%	2,065,341	+5.176%
2024-09-20	13.260	13.3400	13.0100	13.14	-1.647%	3,400,903	+6.697%
2024-09-19	13.210	13.3750	12.9250	13.36	+4.050%	2,838,367	+4.940%
2024-09-18	12.950	13.0000	12.7750	12.84	-0.696%	1,844,504	+9.190%
2024-09-17	12.960	13.1450	12.8850	12.93	+0.701%	2,111,046	+8.430%
2024-09-16	12.900	12.9000	12.7603	12.84	+0.312%	1,480,313	+9.190%
2024-09-13	12.830	12.8950	12.7200	12.80	-0.078%	3,244,982	+9.531%
2024-09-12	12.800	12.8600	12.6700	12.81	+0.078%	2,327,996	+9.446%
2024-09-11	12.970	13.0650	12.7300	12.80	-1.311%	2,566,596	+9.531%
2024-09-10	12.840	13.2250	12.7700	12.97	+1.805%	3,251,675	+8.096%
2024-09-09	12.520	12.8450	12.5100	12.74	+2.083%	4,077,481	+10.047%
2024-09-06	12.340	12.6250	12.2700	12.48	+0.645%	3,321,407	+12.340%
2024-09-05	12.400	12.5950	12.3400	12.40	-0.161%	3,513,917	+13.065%
2024-09-04	12.450	12.5500	12.3300	12.42	-0.161%	2,600,113	+12.882%
2024-09-03	12.500	12.6600	12.3924	12.44	-0.797%	2,905,338	+12.701%
2024-08-30	12.700	12.7900	12.4100	12.54	-0.080%	6,269,560	+11.802%
2024-08-29	12.510	12.7600	12.4900	12.55	+2.365%	2,904,098	+11.713%
2024-08-28	12.200	12.4800	12.1540	12.26	-0.648%	4,385,375	+14.356%
2024-08-27	12.830	12.9800	12.3300	12.34	-1.986%	4,700,944	+13.614%
2024-08-26	11.980	12.6950	11.9300	12.59	-0.710%	6,002,558	+11.358%
2024-08-23	12.700	12.9750	12.6300	12.68	+1.359%	6,008,503	+10.568%
2024-08-22	12.680	12.8900	12.4600	12.51	-1.496%	5,265,897	+12.070%
2024-08-21	11.700	12.9000	11.6700	12.70	+9.862%	12,582,720	+10.394%
2024-08-20	13.000	13.0800	11.5000	11.56	-17.546%	18,851,153	+21.280%
2024-08-19	14.240	14.2500	13.9700	14.02	-0.919%	3,071,134	0.000%
2024-08-16	13.960	14.2300	13.8300	14.15	+3.209%	2,467,228	-0.919%
2024-08-15	13.460	13.7450	13.3300	13.71	+3.083%	3,098,437	+2.261%
2024-08-14	13.890	14.0300	13.0700	13.30	-4.591%	4,020,944	+5.414%
2024-08-13	13.910	14.0200	13.7700	13.94	-0.641%	2,033,615	+0.574%
2024-08-12	14.020	14.1650	13.9400	14.03	+1.227%	1,361,190	-0.071%
2024-08-09	14.010	14.2000	13.7600	13.86	-1.071%	1,840,683	+1.154%
2024-08-08	13.730	14.0800	13.5800	14.01	+3.242%	2,703,508	+0.071%
2024-08-07	13.780	14.0250	13.4700	13.57	-0.586%	3,024,809	+3.316%
2024-08-06	13.590	13.7600	13.5100	13.65	-0.292%	3,467,298	+2.711%
2024-08-05	12.850	13.8800	12.8400	13.69	+3.555%	3,437,489	+2.411%
2024-08-02	13.000	13.2300	12.7600	13.22	+0.152%	3,103,069	+6.051%
2024-08-01	13.550	13.6200	13.2000	13.20	-3.226%	1,868,109	+6.212%
2024-07-31	13.850	13.9400	13.6050	13.64	+1.112%	1,819,306	+2.786%
2024-07-30	13.490	13.6800	13.4100	13.49	-0.809%	1,966,602	+3.929%
2024-07-29	13.560	13.6550	13.4550	13.60	+1.115%	4,763,270	+3.088%
2024-07-26	13.420	13.5700	13.2900	13.45	+0.598%	2,173,670	+4.238%
2024-07-25	13.310	13.6700	13.2800	13.37	+0.375%	2,553,232	+4.862%
2024-07-24	13.520	13.6900	13.2800	13.32	-1.625%	2,095,688	+5.255%
2024-07-23	13.740	13.7450	13.4500	13.54	-2.520%	2,673,013	+3.545%
2024-07-22	13.850	14.0400	13.7350	13.89	+1.833%	1,859,527	+0.936%
2024-07-19	13.680	13.9400	13.6300	13.64	-1.658%	2,692,583	+2.786%
2024-07-18	13.760	14.2750	13.7500	13.87	+0.799%	2,534,014	+1.081%
2024-07-17	13.670	14.0350	13.5000	13.76	+0.585%	2,316,030	+1.890%
2024-07-16	13.690	13.8450	13.5000	13.68	-0.073%	2,977,871	+2.485%
2024-07-15	13.960	13.9700	13.6600	13.69	-2.977%	2,410,315	+2.411%
2024-07-12	14.560	14.6300	13.9600	14.11	-0.913%	2,895,708	-0.638%
2024-07-11	13.450	14.3000	13.4500	14.24	+6.348%	3,611,699	-1.545%
2024-07-10	13.460	13.6700	13.3100	13.39	-0.224%	1,954,114	+4.705%
2024-07-09	13.150	13.5000	13.1050	13.42	+2.053%	2,848,256	+4.471%
2024-07-08	13.190	13.1950	13.0400	13.15	-0.680%	6,128,208	+6.616%
2024-07-05	13.490	13.7300	13.1400	13.24	-3.499%	4,098,344	+5.891%
2024-07-03	13.380	13.7950	13.3800	13.72	+2.312%	2,574,262	+2.187%
2024-07-02	13.200	13.5150	13.1500	13.41	+1.822%	2,870,143	+4.549%
2024-07-01	13.210	13.3750	12.9400	13.17	+1.152%	3,949,773	+6.454%
2024-06-28	13.130	13.2161	12.9600	13.02	-0.989%	4,681,597	+7.680%
2024-06-27	13.510	13.5300	13.1400	13.15	-4.641%	6,679,292	+6.616%
2024-06-26	13.700	13.8600	13.6300	13.79	+0.510%	5,437,563	+1.668%
2024-06-25	14.080	14.0800	13.6800	13.72	-3.039%	3,689,563	+2.187%
2024-06-24	14.230	14.2600	13.9650	14.15	-1.049%	4,555,475	-0.919%
2024-06-21	14.250	14.3500	14.0200	14.30	-0.694%	6,111,155	-1.958%
2024-06-20	15.100	15.1900	14.2100	14.40	-4.382%	6,612,494	-2.639%
2024-06-18	15.160	15.3500	15.0200	15.06	-1.697%	3,314,688	-6.906%
2024-06-17	15.180	15.3900	14.9800	15.32	+1.726%	6,153,767	-8.486%
2024-06-14	15.300	15.3600	15.0200	15.06	-2.839%	8,381,688	-6.906%
2024-06-13	16.040	16.3700	15.3650	15.50	-4.084%	8,325,617	-9.548%
2024-06-12	16.190	16.2900	15.9900	16.16	+0.811%	4,672,720	-13.243%
2024-06-11	16.080	16.2000	15.9850	16.03	-0.927%	3,779,775	-12.539%
2024-06-10	16.075	16.3250	15.9900	16.18	+0.435%	3,099,079	-13.350%
2024-06-07	16.150	16.3600	16.0050	16.11	-1.166%	3,605,714	-12.973%
2024-06-06	15.900	16.3350	15.8900	16.30	+1.875%	3,654,227	-13.988%
2024-06-05	16.360	16.4300	15.8600	16.00	-1.901%	3,785,757	-12.375%
2024-06-04	16.400	16.4950	16.1650	16.31	-0.427%	3,938,417	-14.040%
2024-06-03	16.560	16.5800	16.2200	16.38	+1.929%	4,987,495	-14.408%
2024-05-31	15.920	16.3500	15.9100	16.07	-0.062%	8,908,947	-12.757%
2024-05-30	15.920	16.2450	15.8000	16.08	+0.815%	7,264,090	-12.811%
2024-05-29	15.850	16.0600	15.8100	15.95	-0.063%	4,018,434	-12.100%
2024-05-28	15.980	16.3200	15.8300	15.96	+0.125%	6,020,735	-12.155%
2024-05-24	16.000	16.1100	15.7300	15.94	+0.189%	6,770,624	-12.045%
2024-05-23	16.160	16.6000	15.8600	15.91	-3.692%	8,092,410	-11.879%
2024-05-22	16.280	17.8900	16.2100	16.52	+0.426%	12,613,703	-15.133%
2024-05-21	16.360	16.8450	16.2600	16.45	-1.379%	5,688,030	-14.772%
2024-05-20	17.000	17.1700	16.5900	16.68	-3.695%	4,098,413	-15.947%
2024-05-17	17.320	17.7000	16.8100	17.32	+0.932%	5,002,104	-19.053%
2024-05-16	16.740	17.2050	16.5900	17.16	+3.373%	3,719,920	-18.298%
2024-05-15	16.640	16.7000	16.4350	16.60	+1.220%	2,110,801	-15.542%
2024-05-14	16.510	16.6950	16.3250	16.40	-2.439%	2,773,710	-14.512%
2024-05-13	16.070	16.9000	16.0500	16.81	+5.723%	4,792,508	-16.597%
2024-05-10	15.900	16.0800	15.7950	15.90	+0.379%	2,422,809	-11.824%
2024-05-09	16.110	16.3100	15.7050	15.84	-0.503%	2,474,769	-11.490%
2024-05-08	15.460	15.9400	15.4600	15.92	+1.725%	2,783,132	-11.935%
2024-05-07	15.780	15.9150	15.5500	15.65	-3.216%	4,151,401	-10.415%
2024-05-06	16.620	16.6700	16.1100	16.17	-1.702%	2,391,703	-13.296%
2024-05-03	16.190	16.5600	16.0000	16.45	+2.428%	3,089,217	-14.772%
2024-05-02	15.220	16.2550	15.2200	16.06	+7.210%	8,135,639	-12.702%
2024-05-01	15.040	15.2000	14.9400	14.98	-0.399%	3,248,477	-6.409%
2024-04-30	15.550	15.7300	15.0200	15.04	-5.349%	5,601,621	-6.782%
2024-04-29	15.850	15.9900	15.5350	15.89	+1.017%	3,451,670	-11.768%
2024-04-26	16.190	16.4700	15.6350	15.73	-0.064%	3,452,746	-10.871%
2024-04-25	15.640	16.0850	15.6400	15.74	-0.443%	2,568,719	-10.928%
2024-04-24	15.910	16.2100	15.7050	15.81	+0.127%	3,854,782	-11.322%
2024-04-23	15.660	15.9380	15.6500	15.79	+1.218%	3,805,910	-11.210%
2024-04-22	15.230	15.6500	15.2100	15.60	+2.902%	3,174,559	-10.128%
2024-04-19	14.920	15.2900	14.8100	15.16	+0.066%	3,258,730	-7.520%
2024-04-18	15.420	15.5900	14.9400	15.15	-1.174%	6,094,052	-7.459%
2024-04-17	15.590	15.6200	15.1900	15.33	-2.481%	3,439,536	-8.545%
2024-04-16	16.000	16.0100	15.5700	15.72	-2.723%	3,330,349	-10.814%
2024-04-15	16.500	16.6800	16.0550	16.16	-0.554%	2,524,371	-13.243%
2024-04-12	16.870	16.8800	16.1600	16.25	-4.971%	2,922,125	-13.723%
2024-04-11	17.150	17.3000	17.0800	17.10	+0.352%	2,848,820	-18.012%
2024-04-10	17.070	17.1600	16.8203	17.04	-0.293%	2,171,478	-17.723%
2024-04-09	16.930	17.2400	16.9050	17.09	+1.485%	2,558,415	-17.964%
2024-04-08	17.150	17.2200	16.7700	16.84	-1.290%	5,677,351	-16.746%
2024-04-05	16.970	17.2700	16.9700	17.06	-0.525%	1,850,513	-17.819%
2024-04-04	17.600	17.6700	17.0450	17.15	-1.832%	2,110,987	-18.251%
2024-04-03	17.410	17.7400	17.2710	17.47	-0.228%	4,657,124	-19.748%
2024-04-02	17.500	17.6300	17.1250	17.51	+0.172%	3,959,430	-19.931%
2024-04-01	16.880	17.6900	16.8800	17.48	+5.619%	4,011,969	-19.794%
2024-03-28	16.340	16.8500	16.3400	16.55	+0.547%	3,013,792	-15.287%
2024-03-27	16.000	16.5050	15.7300	16.46	+2.173%	5,245,462	-14.824%
2024-03-26	16.650	16.7800	15.9900	16.11	-2.952%	5,408,608	-12.973%
2024-03-25	16.650	16.7800	16.5000	16.60	-0.120%	2,780,179	-15.542%
2024-03-22	17.200	17.2400	16.4650	16.62	-5.995%	4,999,146	-15.644%
2024-03-21	17.810	18.0750	17.6200	17.68	-0.506%	3,324,526	-20.701%
2024-03-20	17.300	17.7850	17.1700	17.77	+3.797%	2,624,590	-21.103%
2024-03-19	16.990	17.3950	16.9100	17.12	-0.233%	3,340,040	-18.107%
2024-03-18	17.410	17.5200	17.0500	17.16	-0.348%	3,147,464	-18.298%
2024-03-15	17.340	17.6300	17.1300	17.22	-0.290%	3,961,507	-18.583%
2024-03-14	17.200	17.5400	17.1600	17.27	-1.427%	3,968,881	-18.819%
2024-03-13	17.690	18.0670	17.5100	17.52	-0.455%	5,831,762	-19.977%
2024-03-12	17.100	17.9400	17.0400	17.60	+4.389%	7,786,242	-20.341%
2024-03-11	17.440	17.6200	16.8300	16.86	-2.431%	5,070,779	-16.845%
2024-03-08	17.390	17.6700	17.0800	17.28	-1.144%	3,119,152	-18.866%
2024-03-07	17.590	17.7200	17.2800	17.48	-1.521%	3,863,524	-19.794%
2024-03-06	18.490	18.7500	17.6400	17.75	-0.113%	4,219,549	-21.014%
2024-03-05	17.900	18.0000	17.4200	17.77	-0.948%	7,337,639	-21.103%
2024-03-04	19.400	19.4000	17.9100	17.94	-7.335%	9,325,509	-21.851%
2024-03-01	19.490	19.6500	18.9400	19.36	+0.571%	4,986,667	-27.583%
2024-02-29	19.720	20.0000	18.8400	19.25	-1.434%	7,049,410	-27.169%
2024-02-28	19.030	20.1900	18.8100	19.53	+12.630%	15,136,986	-28.213%
2024-02-27	17.380	17.5500	17.0200	17.34	+0.990%	3,075,130	-19.146%
2024-02-26	16.880	17.3900	16.8500	17.17	+1.059%	3,183,979	-18.346%
2024-02-23	16.880	17.0750	16.5900	16.99	+1.251%	1,708,773	-17.481%
2024-02-22	16.710	16.8261	16.4200	16.78	+1.574%	1,939,381	-16.448%
2024-02-21	16.780	16.9300	16.3450	16.52	-0.302%	2,512,597	-15.133%
2024-02-20	16.880	16.9300	16.1400	16.57	-1.836%	3,066,423	-15.389%
2024-02-16	17.350	17.5800	16.8350	16.88	-1.860%	2,430,861	-16.943%
2024-02-15	17.000	17.4400	16.9550	17.20	+1.835%	1,812,371	-18.488%
2024-02-14	16.700	16.8900	16.5600	16.89	+2.550%	1,437,602	-16.992%
2024-02-13	16.640	16.9200	16.3800	16.47	-3.515%	1,271,673	-14.876%
2024-02-12	16.870	17.3450	16.8700	17.07	+1.668%	1,583,920	-17.868%
2024-02-09	16.460	16.8400	16.3050	16.79	+1.943%	1,223,024	-16.498%
2024-02-08	16.700	16.9900	16.3600	16.47	-2.487%	2,321,952	-14.876%
2024-02-07	16.540	17.0150	16.3700	16.89	-1.286%	2,380,576	-16.992%
2024-02-06	16.510	17.1500	16.3000	17.11	+6.804%	3,593,362	-18.060%
2024-02-05	15.940	16.1950	15.7400	16.02	+0.125%	1,985,703	-12.484%
2024-02-02	16.200	16.2900	15.7350	16.00	-2.498%	2,001,916	-12.375%
2024-02-01	16.090	16.4600	16.0900	16.41	+3.272%	2,749,771	-14.564%
2024-01-31	15.570	16.4150	15.5600	15.89	+0.379%	2,489,532	-11.768%
2024-01-30	15.670	15.9600	15.6200	15.83	-0.690%	2,262,107	-11.434%
2024-01-29	16.080	16.1300	15.6150	15.94	-0.747%	2,237,765	-12.045%
2024-01-26	15.710	16.0600	15.6250	16.06	+0.690%	2,197,941	-12.702%
2024-01-25	16.460	16.7450	15.9300	15.95	-2.862%	3,325,460	-12.100%
2024-01-24	15.720	16.5000	15.6700	16.42	+8.097%	5,354,472	-14.616%
2024-01-23	15.490	15.7400	15.0650	15.19	+1.605%	3,596,846	-7.702%
2024-01-22	14.530	14.9900	14.4500	14.95	-0.532%	3,220,373	-6.221%
2024-01-19	14.960	15.2400	14.7400	15.03	-0.529%	3,139,170	-6.720%
2024-01-18	15.800	15.9000	15.0500	15.11	-4.124%	2,959,461	-7.214%
2024-01-17	15.600	16.0350	15.2900	15.76	-2.233%	3,656,054	-11.041%
2024-01-16	16.010	16.4750	15.8000	16.12	-3.299%	2,950,752	-13.027%
2024-01-12	16.950	16.9950	16.6600	16.67	-1.303%	1,290,501	-15.897%
2024-01-11	16.920	17.1650	16.7900	16.89	+0.237%	2,590,918	-16.992%
2024-01-10	16.480	16.9550	16.4700	16.85	+2.059%	3,709,596	-16.795%
2024-01-09	16.040	16.5500	16.0100	16.51	+1.288%	3,674,113	-15.082%
2024-01-08	16.280	16.4250	16.0100	16.30	-1.748%	4,129,422	-13.988%
2024-01-05	17.060	17.0850	16.5550	16.59	-3.937%	1,959,534	-15.491%
2024-01-04	17.400	17.4750	17.2050	17.27	-1.201%	2,178,200	-18.819%
2024-01-03	17.410	17.5350	17.1000	17.48	+0.633%	2,105,529	-19.794%
2024-01-02	17.360	17.5800	17.1650	17.37	-2.196%	1,896,408	-19.286%
2023-12-29	17.610	18.0300	17.4800	17.76	+1.254%	3,164,049	-21.059%
2023-12-28	17.220	18.2000	17.2200	17.54	+4.033%	5,388,874	-20.068%
2023-12-27	16.760	17.1000	16.6600	16.86	+1.322%	2,869,240	-16.845%
2023-12-26	16.960	17.0200	16.5600	16.64	-1.597%	1,544,352	-15.745%
2023-12-22	16.890	17.0100	16.7500	16.91	-1.227%	1,813,114	-17.090%
2023-12-21	16.400	17.1200	16.3407	17.12	+5.810%	2,700,809	-18.107%
2023-12-20	16.450	16.5700	16.1800	16.18	-2.706%	2,144,076	-13.350%
2023-12-19	16.640	16.8150	16.4800	16.63	-0.953%	1,730,988	-15.695%
2023-12-18	16.800	16.8700	16.5000	16.79	+0.239%	1,909,381	-16.498%
2023-12-15	16.900	16.9500	16.5100	16.75	+1.331%	4,775,243	-16.299%
2023-12-14	16.100	16.5700	16.0650	16.53	+3.507%	3,929,800	-15.185%
2023-12-13	15.670	15.9900	15.6029	15.97	+1.849%	4,151,048	-12.210%
2023-12-12	15.450	15.7300	15.3100	15.68	+1.818%	2,822,370	-10.587%
2023-12-11	15.220	15.5650	15.0000	15.40	+0.851%	3,073,966	-8.961%
2023-12-08	15.320	15.5000	15.2300	15.27	-1.101%	3,585,630	-8.186%
2023-12-07	15.230	15.5300	15.1600	15.44	+1.180%	3,542,918	-9.197%
2023-12-06	15.350	15.5050	15.2350	15.26	+0.329%	4,013,493	-8.126%
2023-12-05	15.020	15.2550	14.7500	15.21	-0.523%	4,232,959	-7.824%
2023-12-04	15.430	15.7100	15.0800	15.29	-2.363%	2,765,523	-8.306%
2023-12-01	16.040	16.2700	15.4300	15.66	-2.308%	2,305,180	-10.473%
2023-11-30	16.180	16.5278	15.9700	16.03	-1.837%	6,165,731	-12.539%
2023-11-29	16.170	16.4450	15.9050	16.33	-0.609%	3,829,203	-14.146%
2023-11-28	16.250	16.7500	16.2500	16.43	+1.671%	3,106,901	-14.668%
2023-11-27	16.370	16.5400	16.1400	16.16	-2.356%	3,360,533	-13.243%
2023-11-24	16.010	16.6200	16.0100	16.55	+2.477%	2,490,537	-15.287%
2023-11-22	15.810	16.1800	15.7500	16.15	+2.540%	2,877,176	-13.189%
2023-11-21	16.320	16.3700	15.5550	15.75	-4.255%	3,269,166	-10.984%
2023-11-20	15.640	16.5600	15.6300	16.45	+5.992%	4,372,178	-14.772%
2023-11-17	15.300	15.5900	15.3000	15.52	+1.372%	3,152,614	-9.665%
2023-11-16	15.220	15.6950	15.0300	15.31	-2.978%	4,290,614	-8.426%
2023-11-15	15.390	16.6400	15.3500	15.78	+6.622%	8,157,141	-11.153%

.dark-mode .YY5Dt3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YY5Dt3{ color: #333333; background-color: white; border: 2px solid #333333; }VIPSVipshop Holdings Limitedstock NYSE ADR

VIPS
Vipshop Holdings Limited
stock NYSE ADR