Dark

VIPS
Vipshop Holdings Limited
stock NYSE ADR

Market Open

Dec 4, 2025 2:33:58 PM EST

19.93USD+0.963%(+0.19)1,015,006

19.92Bid 19.94Ask 0.02Spread

Pre-market

Dec 3, 2025 9:00:30 AM EST

19.59USD-0.760%(-0.15)0

After-hours

Dec 3, 2025 4:00:30 PM EST

19.74USD+0.051%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-04	19.8600	19.9800	19.7800	19.9300	+0.963%	1,015,006	0.000%
2025-12-03	20.1100	20.2800	19.6900	19.7400	-2.711%	2,077,644	+0.963%
2025-12-02	20.2700	20.3300	19.9900	20.2900	+0.297%	2,916,146	-1.774%
2025-12-01	19.5700	20.2950	19.3400	20.2300	+3.004%	3,009,688	-1.483%
2025-11-28	19.8900	19.9500	19.5900	19.6400	-0.607%	1,600,755	+1.477%
2025-11-26	19.2300	19.9200	19.0830	19.7600	+2.543%	2,767,782	+0.860%
2025-11-25	19.0900	19.4250	18.9450	19.2700	+1.635%	2,312,053	+3.425%
2025-11-24	18.8700	18.9600	18.2362	18.9600	+1.717%	5,046,097	+5.116%
2025-11-21	18.0000	18.9600	17.8800	18.6400	+3.040%	4,111,817	+6.921%
2025-11-20	18.6200	19.3300	17.8186	18.0900	-6.992%	3,738,743	+10.171%
2025-11-19	19.5000	19.6050	19.1100	19.4500	-0.917%	2,738,073	+2.468%
2025-11-18	19.2300	19.6850	19.0450	19.6300	+0.153%	3,530,657	+1.528%
2025-11-17	19.2300	19.8300	19.2107	19.6000	+0.979%	4,044,637	+1.684%
2025-11-14	19.4100	19.7500	19.0600	19.4100	-1.522%	2,628,361	+2.679%
2025-11-13	19.7000	19.9900	19.5800	19.7100	+0.305%	2,009,239	+1.116%
2025-11-12	19.7200	19.8300	19.3050	19.6500	-1.008%	2,952,758	+1.425%
2025-11-11	19.7300	19.9300	19.5750	19.8500	+0.813%	3,535,460	+0.403%
2025-11-10	18.9200	19.8850	18.9100	19.6900	+5.520%	4,454,860	+1.219%
2025-11-07	18.0600	18.7100	18.0100	18.6600	+2.079%	2,137,236	+6.806%
2025-11-06	18.6600	18.8500	18.2350	18.2800	-0.921%	2,574,159	+9.026%
2025-11-05	17.8800	18.5950	17.8800	18.4500	+2.843%	3,272,944	+8.022%
2025-11-04	17.2800	18.1150	17.2000	17.9400	+2.106%	2,719,961	+11.093%
2025-11-03	17.4800	17.7050	17.2600	17.5700	+0.457%	5,162,733	+13.432%
2025-10-31	17.6300	17.7600	17.4400	17.4900	-0.794%	2,193,310	+13.951%
2025-10-30	18.0500	18.0500	17.5950	17.6300	-3.661%	4,195,436	+13.046%
2025-10-29	18.6800	18.7900	18.2500	18.3000	-1.929%	1,866,729	+8.907%
2025-10-28	18.5000	18.7355	18.2250	18.6600	-0.107%	1,583,704	+6.806%
2025-10-27	18.5600	19.2450	18.5600	18.6800	+1.577%	2,944,400	+6.692%
2025-10-24	18.6300	18.6450	18.2800	18.3900	0.000%	2,624,998	+8.374%
2025-10-23	18.6600	18.7200	18.3000	18.3900	-0.325%	3,194,835	+8.374%
2025-10-22	18.6300	18.7700	18.3800	18.4500	-0.913%	1,312,463	+8.022%
2025-10-21	18.9000	19.0000	18.5000	18.6200	-2.052%	2,094,860	+7.035%
2025-10-20	18.7800	19.2050	18.6700	19.0100	+1.117%	1,746,938	+4.840%
2025-10-17	18.4500	18.8150	18.4500	18.8000	-0.053%	2,604,646	+6.011%
2025-10-16	18.7100	18.8600	18.5000	18.8100	+0.696%	1,211,130	+5.954%
2025-10-15	18.5000	18.9000	18.4336	18.6800	+2.525%	1,361,387	+6.692%
2025-10-14	18.7100	18.8200	18.1900	18.2200	-4.807%	2,267,934	+9.385%
2025-10-13	19.2900	19.6000	19.0150	19.1400	+0.472%	4,750,611	+4.127%
2025-10-10	20.0100	20.0100	18.9000	19.0500	-4.940%	4,236,774	+4.619%
2025-10-09	20.4200	20.5900	19.9600	20.0400	-2.005%	2,586,136	-0.549%
2025-10-08	20.1800	20.4900	19.9350	20.4500	+0.838%	2,458,402	-2.543%
2025-10-07	20.3400	20.6200	20.1100	20.2800	-0.588%	1,350,455	-1.726%
2025-10-06	20.2000	20.5200	20.1500	20.4000	+0.493%	1,673,575	-2.304%
2025-10-03	20.3400	20.4150	20.0000	20.3000	-0.539%	1,529,688	-1.823%
2025-10-02	20.8800	21.0800	20.4000	20.4100	-1.306%	2,360,704	-2.352%
2025-10-01	19.8000	20.7100	19.5700	20.6800	+5.295%	6,423,052	-3.627%
2025-09-30	19.3100	19.8250	19.0650	19.6400	+2.881%	5,029,812	+1.477%
2025-09-29	18.7800	19.0900	18.5600	19.0900	+3.581%	3,279,900	+4.400%
2025-09-26	18.3300	18.5200	18.0800	18.4300	-0.378%	2,127,458	+8.139%
2025-09-25	18.3300	18.5100	18.1900	18.5000	+0.162%	1,889,275	+7.730%
2025-09-24	18.3000	18.5700	18.2100	18.4700	+1.205%	1,676,450	+7.905%
2025-09-23	18.1900	18.4850	18.0400	18.2500	+0.055%	1,825,502	+9.205%
2025-09-22	18.4000	18.5000	18.2300	18.2400	-0.762%	1,485,364	+9.265%
2025-09-19	18.7800	18.8600	18.3300	18.3800	-2.130%	7,991,601	+8.433%
2025-09-18	18.5400	18.8550	18.3200	18.7800	-0.582%	3,019,341	+6.124%
2025-09-17	18.6000	18.9050	18.4600	18.8900	+2.943%	3,583,205	+5.506%
2025-09-16	18.1300	18.4000	18.0400	18.3500	+0.880%	2,069,806	+8.610%
2025-09-15	18.3500	18.4350	18.1300	18.1900	0.000%	1,689,327	+9.566%
2025-09-12	18.0300	18.1900	17.8250	18.1900	+0.165%	3,016,317	+9.566%
2025-09-11	17.9800	18.5300	17.9700	18.1600	+1.114%	3,220,996	+9.747%
2025-09-10	17.6900	17.9900	17.5100	17.9600	+1.584%	3,151,927	+10.969%
2025-09-09	17.4300	17.7500	17.3050	17.6800	+1.609%	3,460,292	+12.726%
2025-09-08	17.2100	17.4300	17.1500	17.4000	+1.517%	2,510,060	+14.540%
2025-09-05	17.2600	17.4400	17.0500	17.1400	+1.002%	2,587,411	+16.278%
2025-09-04	16.8600	17.0700	16.7600	16.9700	+0.118%	1,858,481	+17.443%
2025-09-03	16.7300	17.0000	16.6200	16.9500	+1.073%	1,466,763	+17.581%
2025-09-02	16.6500	16.9250	16.4900	16.7700	+0.179%	1,951,612	+18.843%
2025-08-29	16.7000	16.8450	16.6500	16.7400	+0.240%	1,979,528	+19.056%
2025-08-28	16.8100	16.8600	16.6150	16.7000	-0.949%	1,353,093	+19.341%
2025-08-27	16.9400	17.0000	16.7550	16.8600	-1.461%	1,676,243	+18.209%
2025-08-26	16.9900	17.1400	16.8300	17.1100	+0.884%	3,708,885	+16.482%
2025-08-25	17.1900	17.4700	16.9500	16.9600	-1.738%	2,117,716	+17.512%
2025-08-22	17.1000	17.3300	17.0000	17.2600	+1.769%	2,419,115	+15.469%
2025-08-21	16.4100	16.9700	16.4100	16.9600	+1.801%	2,433,804	+17.512%
2025-08-20	16.6100	17.0250	16.5700	16.6600	+0.361%	2,662,321	+19.628%
2025-08-19	16.9000	16.9000	16.3400	16.6000	-1.308%	3,405,239	+20.060%
2025-08-18	17.1400	17.2500	16.8200	16.8200	-0.825%	2,763,680	+18.490%
2025-08-15	17.3400	17.4600	16.7650	16.9600	-2.135%	2,248,539	+17.512%
2025-08-14	17.1500	17.4700	15.9500	17.3300	+5.929%	5,496,783	+15.003%
2025-08-13	16.0700	16.3700	15.9350	16.3600	+4.204%	4,162,168	+21.822%
2025-08-12	15.4000	15.8050	15.3000	15.7000	+2.614%	1,560,631	+26.943%
2025-08-11	15.3600	15.4300	15.2150	15.3000	-0.261%	1,636,053	+30.261%
2025-08-08	15.1000	15.3650	14.9300	15.3400	+1.455%	3,532,330	+29.922%
2025-08-07	15.3100	15.3700	15.0250	15.1200	-0.917%	2,934,304	+31.812%
2025-08-06	15.4300	15.4350	15.1300	15.2600	-0.586%	1,313,059	+30.603%
2025-08-05	15.4900	15.5300	15.2000	15.3500	-0.776%	2,905,219	+29.837%
2025-08-04	15.2200	15.5000	15.2200	15.4700	+2.315%	1,983,731	+28.830%
2025-08-01	14.9000	15.1900	14.8450	15.1200	+0.199%	2,939,724	+31.812%
2025-07-31	15.2000	15.2000	14.9100	15.0900	+0.066%	2,861,815	+32.074%
2025-07-30	15.3300	15.4900	15.0800	15.0800	-2.710%	935,475	+32.162%
2025-07-29	15.6900	15.7150	15.4900	15.5000	-0.895%	1,357,862	+28.581%
2025-07-28	15.9700	16.0700	15.6400	15.6400	-2.128%	2,877,445	+27.430%
2025-07-25	16.1000	16.1300	15.8800	15.9800	-0.930%	1,181,412	+24.718%
2025-07-24	16.4000	16.4700	16.0950	16.1300	-2.064%	2,062,700	+23.559%
2025-07-23	16.4500	16.6600	16.4150	16.4700	+1.229%	2,576,324	+21.008%
2025-07-22	15.8000	16.2900	15.7700	16.2700	+3.171%	3,489,029	+22.495%
2025-07-21	15.8400	15.9800	15.7000	15.7700	-0.190%	1,871,302	+26.379%
2025-07-18	15.5800	15.9750	15.4400	15.8000	+3.201%	2,117,454	+26.139%
2025-07-17	14.9800	15.3200	14.9600	15.3100	+1.257%	3,802,015	+30.176%
2025-07-16	15.4900	15.5001	14.9500	15.1200	-2.953%	2,349,596	+31.812%
2025-07-15	15.3800	15.8500	15.3011	15.5800	+3.111%	4,531,848	+27.920%
2025-07-14	15.1100	15.2300	15.0100	15.1100	-0.592%	1,992,723	+31.899%
2025-07-11	14.9100	15.2000	14.8600	15.2000	+1.266%	3,897,051	+31.118%
2025-07-10	15.0900	15.1850	14.9900	15.0100	-0.398%	1,253,252	+32.778%
2025-07-09	14.9800	15.0700	14.7900	15.0700	+0.735%	3,307,740	+32.250%
2025-07-08	15.0900	15.3689	14.9500	14.9600	0.000%	2,993,393	+33.222%
2025-07-07	14.9000	15.1050	14.8500	14.9600	-0.200%	3,104,960	+33.222%
2025-07-03	14.9500	15.0700	14.9100	14.9900	-0.531%	991,947	+32.955%
2025-07-02	15.1100	15.1900	14.9000	15.0700	-0.199%	3,966,479	+32.250%
2025-07-01	15.1200	15.1700	15.0200	15.1000	+0.332%	1,659,231	+31.987%
2025-06-30	14.7000	15.0900	14.6600	15.0500	-0.463%	2,634,932	+32.425%
2025-06-27	14.8500	15.1300	14.7750	15.1200	+2.093%	2,006,460	+31.812%
2025-06-26	14.9800	14.9800	14.7050	14.8100	0.000%	3,587,676	+34.571%
2025-06-25	14.9900	15.0300	14.5550	14.8100	-1.464%	3,567,815	+34.571%
2025-06-24	14.7900	15.0400	14.7400	15.0300	+2.734%	2,389,801	+32.601%
2025-06-23	14.7400	14.8100	14.2100	14.6300	-1.614%	3,966,373	+36.227%
2025-06-20	15.0000	15.0000	14.6100	14.8700	+1.019%	4,305,587	+34.028%
2025-06-18	14.7500	14.9550	14.6200	14.7200	-0.875%	2,717,251	+35.394%
2025-06-17	14.9700	15.0700	14.8200	14.8500	-1.132%	2,777,910	+34.209%
2025-06-16	15.0000	15.2200	14.8800	15.0200	+1.350%	1,705,771	+32.690%
2025-06-13	14.6900	15.0300	14.5921	14.8200	-0.936%	4,742,958	+34.480%
2025-06-12	14.9300	15.0300	14.7550	14.9600	-0.267%	2,516,472	+33.222%
2025-06-11	15.1900	15.2250	14.9550	15.0000	-0.332%	2,304,371	+32.867%
2025-06-10	14.9800	15.0900	14.8300	15.0500	0.000%	2,879,102	+32.425%
2025-06-09	14.9200	15.0850	14.6450	15.0500	+2.871%	3,171,122	+32.425%
2025-06-06	14.2100	14.6700	14.0900	14.6300	+1.106%	3,170,327	+36.227%
2025-06-05	14.5700	14.7000	14.4050	14.4700	+0.626%	3,009,392	+37.733%
2025-06-04	14.2800	14.5900	14.2201	14.3800	+1.339%	4,835,530	+38.595%
2025-06-03	14.1300	14.4275	14.0900	14.1900	+0.141%	2,743,172	+40.451%
2025-06-02	13.9100	14.2650	13.7300	14.1700	+2.756%	3,121,093	+40.649%
2025-05-30	13.9100	13.9100	13.3550	13.7900	-2.268%	7,269,877	+44.525%
2025-05-29	14.4300	14.4350	14.1100	14.1100	+0.356%	3,899,701	+41.247%
2025-05-28	14.0100	14.3097	14.0000	14.0600	-0.213%	2,967,507	+41.750%
2025-05-27	14.0500	14.2900	13.8500	14.0900	-1.880%	5,265,882	+41.448%
2025-05-23	14.3000	14.5100	14.2400	14.3600	-1.306%	2,262,492	+38.788%
2025-05-22	14.5100	14.7500	14.4000	14.5500	+0.762%	3,167,904	+36.976%
2025-05-21	14.4000	14.6800	14.3350	14.4400	+0.557%	2,940,136	+38.019%
2025-05-20	14.1900	15.3100	14.1900	14.3600	-7.175%	6,418,154	+38.788%
2025-05-19	15.2500	15.5600	15.1950	15.4700	+0.913%	3,989,923	+28.830%
2025-05-16	14.8400	15.7400	14.6500	15.3300	+5.724%	8,790,089	+30.007%
2025-05-15	14.5200	14.7000	14.4000	14.5000	-2.423%	2,875,123	+37.448%
2025-05-14	14.9200	15.0200	14.7800	14.8600	+0.135%	2,413,271	+34.118%
2025-05-13	14.6800	15.0000	14.6000	14.8400	+0.270%	4,263,892	+34.299%
2025-05-12	14.5700	14.9600	14.4400	14.8000	+7.014%	3,932,936	+34.662%
2025-05-09	14.0350	14.2000	13.7600	13.8300	-1.355%	4,571,453	+44.107%
2025-05-08	14.3700	14.3900	13.5600	14.0200	-1.198%	3,720,926	+42.154%
2025-05-07	14.4000	14.5200	14.1800	14.1900	-2.273%	3,693,252	+40.451%
2025-05-06	14.2500	14.6400	14.2300	14.5200	+1.895%	4,721,641	+37.259%
2025-05-05	14.1200	14.3950	14.0900	14.2500	+0.070%	4,476,987	+39.860%
2025-05-02	13.8900	14.3600	13.8500	14.2400	+5.092%	2,404,070	+39.958%
2025-05-01	13.6900	13.7100	13.4200	13.5500	-0.514%	2,577,341	+47.085%
2025-04-30	13.6300	13.6700	13.5000	13.6200	-0.729%	2,240,696	+46.329%
2025-04-29	13.5900	13.8400	13.5500	13.7200	+0.439%	3,119,517	+45.262%
2025-04-28	13.2500	13.8150	13.2500	13.6600	+3.172%	2,611,728	+45.900%
2025-04-25	13.0800	13.2600	13.0000	13.2400	+1.301%	2,649,815	+50.529%
2025-04-24	12.8000	13.2350	12.5200	13.0700	+1.083%	3,799,455	+52.487%
2025-04-23	13.1150	13.5550	12.8200	12.9300	+1.174%	4,032,060	+54.138%
2025-04-22	12.4300	13.0950	12.3500	12.7800	+3.987%	4,757,614	+55.947%
2025-04-21	12.5100	12.5900	12.2100	12.2900	-1.364%	2,601,121	+62.164%
2025-04-17	12.6200	12.6900	12.4200	12.4600	+0.565%	3,170,375	+59.952%
2025-04-16	12.3000	12.5300	12.1424	12.3900	-1.432%	6,778,036	+60.856%
2025-04-15	12.4500	12.8150	12.4000	12.5700	+1.208%	4,120,099	+58.552%
2025-04-14	12.8300	13.0600	12.3650	12.4200	-1.115%	6,627,865	+60.467%
2025-04-11	12.9000	12.9200	12.3150	12.5600	-4.414%	5,831,814	+58.678%
2025-04-10	13.4700	13.6500	12.9400	13.1400	-1.129%	4,516,792	+51.674%
2025-04-09	12.7300	13.4800	12.6200	13.2900	+4.563%	8,961,358	+49.962%
2025-04-08	13.8300	13.8600	12.4800	12.7100	-5.220%	6,171,851	+56.806%
2025-04-07	13.4200	14.3400	12.8700	13.4100	-4.894%	4,689,187	+48.620%
2025-04-04	14.0000	14.6800	13.8426	14.1000	-4.922%	4,757,770	+41.348%
2025-04-03	15.0500	15.1500	14.8000	14.8300	-3.325%	5,805,160	+34.390%
2025-04-02	15.4100	15.4200	15.1600	15.3400	-0.065%	1,568,908	+29.922%
2025-04-01	15.3800	15.4350	14.9250	15.3500	-2.105%	3,202,382	+29.837%
2025-03-31	15.9000	15.9900	15.5800	15.6800	-2.790%	3,141,481	+27.105%
2025-03-28	16.2900	16.3850	15.9500	16.1300	-2.242%	1,664,330	+23.559%
2025-03-27	16.2800	16.8500	16.2800	16.5000	+1.041%	1,616,444	+20.788%
2025-03-26	16.1400	16.4500	16.0450	16.3300	+1.681%	2,081,284	+22.045%
2025-03-25	16.3500	16.6400	15.9550	16.0600	-2.133%	1,891,553	+24.097%
2025-03-24	16.4400	16.5600	16.2000	16.4100	+0.737%	1,952,641	+21.450%
2025-03-21	16.2900	16.5450	16.1715	16.2900	-2.103%	4,855,479	+22.345%
2025-03-20	16.5200	17.0000	16.3700	16.6400	-1.829%	4,140,725	+19.772%
2025-03-19	17.3800	17.4000	16.8400	16.9500	-2.305%	3,222,567	+17.581%
2025-03-18	17.8000	17.9400	17.2800	17.3500	-2.033%	4,413,599	+14.870%
2025-03-17	16.7100	17.8500	16.6800	17.7100	+5.291%	4,271,127	+12.535%
2025-03-14	17.1800	17.2500	16.5650	16.8200	+0.418%	2,379,355	+18.490%
2025-03-13	16.2200	16.8650	16.1900	16.7500	+2.072%	2,563,293	+18.985%
2025-03-12	16.5000	16.5200	16.2007	16.4100	-0.485%	1,809,938	+21.450%
2025-03-11	16.8400	17.0300	16.3300	16.4900	-0.242%	2,108,530	+20.861%
2025-03-10	16.8300	17.0700	16.4600	16.5300	-3.333%	4,065,269	+20.569%
2025-03-07	16.8300	17.1950	16.7700	17.1000	+1.124%	3,808,965	+16.550%
2025-03-06	16.9900	17.0100	16.6200	16.9100	+0.118%	5,157,654	+17.859%
2025-03-05	16.2800	16.9550	16.2800	16.8900	+5.761%	4,485,878	+17.999%
2025-03-04	15.2000	15.9900	15.0900	15.9700	+4.653%	3,790,119	+24.796%
2025-03-03	15.7300	15.8000	15.2000	15.2600	-2.926%	4,580,345	+30.603%
2025-02-28	15.6100	15.9950	15.3900	15.7200	-2.239%	6,813,133	+26.781%
2025-02-27	15.8000	16.3950	15.6000	16.0800	+1.387%	5,166,431	+23.943%
2025-02-26	15.4800	16.0000	15.1400	15.8600	+4.756%	6,426,229	+25.662%
2025-02-25	14.6600	15.2600	14.4800	15.1400	+6.395%	8,833,106	+31.638%
2025-02-24	13.6200	14.3500	13.3100	14.2300	-3.394%	4,941,332	+40.056%
2025-02-21	15.0000	15.0900	14.0815	14.7300	+1.376%	7,572,712	+35.302%
2025-02-20	14.6900	15.2500	14.1650	14.5300	-0.275%	4,773,097	+37.164%
2025-02-19	14.6800	14.6900	14.3650	14.5700	-1.086%	3,074,919	+36.788%
2025-02-18	15.3700	15.4000	14.4600	14.7300	-4.226%	4,755,841	+35.302%
2025-02-14	16.0300	16.0400	15.0500	15.3800	-0.646%	3,404,921	+29.584%
2025-02-13	14.8500	15.5000	14.8350	15.4800	+3.753%	3,144,660	+28.747%
2025-02-12	15.0100	15.1100	14.3600	14.9200	-0.864%	4,183,470	+33.579%
2025-02-11	15.0700	15.2850	14.9900	15.0500	-1.634%	2,254,404	+32.425%
2025-02-10	15.3200	15.8900	15.1100	15.3000	+2.204%	4,195,687	+30.261%
2025-02-07	15.1300	15.4200	14.8750	14.9700	-1.643%	4,007,135	+33.133%
2025-02-06	14.7900	15.3000	14.6700	15.2200	+5.915%	3,070,678	+30.946%
2025-02-05	14.5800	14.6050	14.2300	14.3700	-3.167%	2,231,723	+38.692%
2025-02-04	14.1900	14.9100	14.1450	14.8400	+6.839%	2,693,446	+34.299%
2025-02-03	13.9800	14.1100	13.4700	13.8900	-3.340%	3,452,390	+43.485%
2025-01-31	14.8100	14.8800	14.2000	14.3700	-4.008%	2,384,945	+38.692%
2025-01-30	14.4000	15.1499	14.3900	14.9700	+3.886%	1,796,235	+33.133%
2025-01-29	14.8900	14.9700	14.3550	14.4100	-2.635%	2,060,569	+38.307%
2025-01-28	14.8500	14.9000	14.3300	14.8000	-1.268%	1,327,909	+34.662%
2025-01-27	14.8000	15.1800	14.7100	14.9900	+1.903%	3,075,108	+32.955%
2025-01-24	14.4000	14.7800	14.3850	14.7100	+2.153%	3,104,883	+35.486%
2025-01-23	13.9700	14.4400	13.9200	14.4000	+3.672%	2,612,343	+38.403%
2025-01-22	13.6000	13.9200	13.3700	13.8900	+1.833%	4,135,123	+43.485%
2025-01-21	13.7200	13.7200	13.3500	13.6400	+1.337%	2,886,702	+46.114%
2025-01-17	13.2500	13.6000	13.1700	13.4600	+2.202%	2,483,365	+48.068%
2025-01-16	13.1800	13.2100	12.9750	13.1700	-0.754%	2,040,579	+51.329%
2025-01-15	13.1700	13.2950	13.0400	13.2700	+2.234%	1,901,063	+50.188%
2025-01-14	12.9000	13.0600	12.7800	12.9800	+2.366%	2,868,355	+53.544%
2025-01-13	13.0600	13.0600	12.6100	12.6800	-2.311%	4,389,300	+57.177%
2025-01-10	13.1000	13.2400	12.9400	12.9800	-1.218%	5,376,243	+53.544%
2025-01-08	12.8700	13.1600	12.7600	13.1400	+1.077%	4,724,517	+51.674%
2025-01-07	13.1800	13.4800	12.9800	13.0000	-1.515%	5,674,432	+53.308%
2025-01-06	13.3100	13.4150	13.0950	13.2000	0.000%	3,397,182	+50.985%
2025-01-03	13.1400	13.2950	13.0350	13.2000	+0.995%	1,338,115	+50.985%
2025-01-02	13.3600	13.4100	13.0400	13.0700	-2.970%	1,799,197	+52.487%
2024-12-31	13.3000	13.4800	13.0000	13.4700	+1.431%	2,938,856	+47.958%
2024-12-30	13.5100	13.5100	13.0700	13.2800	-0.375%	2,902,342	+50.075%
2024-12-27	13.5000	13.5100	13.2200	13.3300	-2.129%	1,847,475	+49.512%
2024-12-26	13.6500	13.7200	13.5150	13.6200	-0.073%	978,061	+46.329%
2024-12-24	13.6700	13.7400	13.5300	13.6300	+0.147%	315,081	+46.222%
2024-12-23	13.5400	13.7500	13.4200	13.6100	+0.221%	938,576	+46.436%
2024-12-20	13.2300	13.6000	13.2084	13.5800	+1.723%	2,230,557	+46.760%
2024-12-19	13.3100	13.6800	13.2600	13.3500	-0.299%	1,722,192	+49.288%
2024-12-18	13.4200	13.7438	13.3300	13.3900	-0.149%	2,605,522	+48.842%
2024-12-17	13.3100	13.4900	13.1500	13.4100	+1.514%	4,868,581	+48.620%
2024-12-16	13.5100	13.8400	13.2000	13.2100	-2.939%	4,094,742	+50.871%
2024-12-13	13.5500	13.7000	13.2600	13.6100	-0.874%	3,239,441	+46.436%
2024-12-12	13.7900	13.8100	13.4500	13.7300	-0.363%	2,674,415	+45.157%
2024-12-11	14.1800	14.3000	13.6650	13.7800	-4.106%	2,554,577	+44.630%
2024-12-10	14.1100	14.5850	14.0100	14.3700	-1.710%	2,272,643	+38.692%
2024-12-09	13.9400	14.7800	13.8000	14.6200	+11.688%	4,143,705	+36.320%
2024-12-06	13.4800	13.6300	13.0300	13.0900	-1.133%	2,020,684	+52.254%
2024-12-05	13.2800	13.4200	13.2050	13.2400	-0.151%	1,240,840	+50.529%
2024-12-04	13.7900	13.8800	13.1550	13.2600	-4.329%	1,823,006	+50.302%
2024-12-03	13.7600	14.2050	13.6950	13.8600	+0.873%	2,338,402	+43.795%
2024-12-02	13.7300	13.8100	13.5800	13.7400	-0.507%	2,487,382	+45.051%
2024-11-29	13.5300	13.8350	13.3100	13.8100	+1.769%	1,871,131	+44.316%
2024-11-27	13.5000	13.7500	13.4700	13.5700	+3.272%	1,957,392	+46.868%
2024-11-26	13.4500	13.4700	12.8700	13.1400	-2.954%	3,081,979	+51.674%
2024-11-25	13.3200	13.7700	13.2000	13.5400	+2.266%	7,313,377	+47.194%
2024-11-22	13.2600	13.4800	13.1500	13.2400	-1.780%	3,135,156	+50.529%
2024-11-21	13.2000	13.4900	12.9200	13.4800	-0.443%	4,142,566	+47.849%
2024-11-20	13.3500	13.5550	13.2000	13.5400	+2.112%	2,594,699	+47.194%
2024-11-19	13.5300	14.1000	13.2300	13.2600	-4.467%	3,811,095	+50.302%
2024-11-18	13.9800	14.0600	13.7300	13.8800	-0.359%	3,844,471	+43.588%
2024-11-15	14.0500	14.1600	13.8900	13.9300	-0.215%	1,938,524	+43.073%
2024-11-14	13.6800	14.0400	13.6800	13.9600	+0.143%	2,646,647	+42.765%
2024-11-13	14.0000	14.0650	13.8200	13.9400	+0.577%	2,846,384	+42.970%
2024-11-12	13.6500	13.9750	13.5200	13.8600	-0.787%	3,181,155	+43.795%
2024-11-11	13.8000	14.0350	13.6400	13.9700	0.000%	3,480,572	+42.663%
2024-11-08	14.4100	14.4800	13.9600	13.9700	-5.480%	3,522,257	+42.663%
2024-11-07	14.8900	15.1200	14.6050	14.7800	+0.681%	2,963,749	+34.844%
2024-11-06	14.4900	14.7050	14.0400	14.6800	+0.686%	2,794,584	+35.763%
2024-11-05	14.8000	15.0600	14.3000	14.5800	-0.069%	2,581,059	+36.694%
2024-11-04	14.4600	14.9300	14.4200	14.5900	+2.819%	1,757,340	+36.600%
2024-11-01	14.4500	14.5600	14.1150	14.1900	-1.731%	1,991,585	+40.451%
2024-10-31	14.2400	14.4750	14.0800	14.4400	+1.404%	2,699,817	+38.019%
2024-10-30	14.2700	14.4650	14.1500	14.2400	-2.265%	1,903,159	+39.958%
2024-10-29	14.7300	14.8600	14.4800	14.5700	-0.884%	2,162,681	+36.788%
2024-10-28	14.2000	14.8750	14.1700	14.7000	+4.329%	1,818,471	+35.578%
2024-10-25	14.1900	14.2100	13.9400	14.0900	+0.285%	1,585,287	+41.448%
2024-10-24	14.1300	14.2280	13.8300	14.0500	-0.566%	1,887,892	+41.851%
2024-10-23	14.0700	14.1950	13.9300	14.1300	+0.929%	1,803,032	+41.047%
2024-10-22	14.0700	14.4043	13.8850	14.0000	-0.143%	2,825,941	+42.357%
2024-10-21	14.1800	14.2900	13.9500	14.0200	-1.958%	3,045,108	+42.154%
2024-10-18	15.0600	15.1500	14.2900	14.3000	-0.970%	3,031,287	+39.371%
2024-10-17	14.8000	14.8750	14.3800	14.4400	-4.749%	2,621,844	+38.019%
2024-10-16	15.6300	15.6790	15.1400	15.1600	-0.915%	2,810,396	+31.464%
2024-10-15	15.8900	15.9500	15.1513	15.3000	-6.991%	4,305,538	+30.261%
2024-10-14	16.4000	16.6000	16.1650	16.4500	-0.303%	2,291,076	+21.155%
2024-10-11	16.0600	16.5900	16.0600	16.5000	-0.121%	1,925,618	+20.788%
2024-10-10	16.5900	16.6850	16.1250	16.5200	-0.542%	2,207,383	+20.642%
2024-10-09	16.0100	16.8152	15.9250	16.6100	+0.484%	3,895,478	+19.988%
2024-10-08	16.0000	16.5650	15.8400	16.5300	-4.396%	3,494,733	+20.569%
2024-10-07	17.5700	17.8400	16.9800	17.2900	-0.860%	4,995,984	+15.269%
2024-10-04	17.4000	17.6250	17.1300	17.4400	+1.810%	3,456,641	+14.278%
2024-10-03	16.7100	17.3350	16.7100	17.1300	-0.983%	3,261,499	+16.346%
2024-10-02	17.4200	17.6600	16.8900	17.3000	+4.343%	7,378,626	+15.202%
2024-10-01	15.8000	16.5900	15.6650	16.5800	+5.404%	4,142,608	+20.205%
2024-09-30	16.5000	16.7900	15.7300	15.7300	-0.254%	9,826,778	+26.701%
2024-09-27	15.6000	16.1400	15.3700	15.7700	+3.207%	9,266,704	+26.379%
2024-09-26	15.6200	15.9000	14.4650	15.2800	+10.405%	14,379,476	+30.432%
2024-09-25	13.8400	14.1350	13.6000	13.8400	-4.155%	6,018,195	+44.003%
2024-09-24	13.9600	14.5200	13.8700	14.4400	+8.327%	7,952,771	+38.019%
2024-09-23	13.0800	13.3500	13.0600	13.3300	+1.446%	2,065,341	+49.512%
2024-09-20	13.2600	13.3400	13.0100	13.1400	-1.647%	3,400,903	+51.674%
2024-09-19	13.2100	13.3750	12.9250	13.3600	+4.050%	2,838,367	+49.177%
2024-09-18	12.9500	13.0000	12.7750	12.8400	-0.696%	1,844,504	+55.218%
2024-09-17	12.9600	13.1450	12.8850	12.9300	+0.701%	2,111,046	+54.138%
2024-09-16	12.9000	12.9000	12.7603	12.8400	+0.312%	1,480,313	+55.218%
2024-09-13	12.8300	12.8950	12.7200	12.8000	-0.078%	3,244,982	+55.703%
2024-09-12	12.8000	12.8600	12.6700	12.8100	+0.078%	2,327,996	+55.582%
2024-09-11	12.9700	13.0650	12.7300	12.8000	-1.311%	2,566,596	+55.703%
2024-09-10	12.8400	13.2250	12.7700	12.9700	+1.805%	3,251,675	+53.662%
2024-09-09	12.5200	12.8450	12.5100	12.7400	+2.083%	4,077,481	+56.436%
2024-09-06	12.3400	12.6250	12.2700	12.4800	+0.645%	3,321,407	+59.696%
2024-09-05	12.4000	12.5950	12.3400	12.4000	-0.161%	3,513,917	+60.726%
2024-09-04	12.4500	12.5500	12.3300	12.4200	-0.161%	2,600,113	+60.467%
2024-09-03	12.5000	12.6600	12.3924	12.4400	-0.797%	2,905,338	+60.209%
2024-08-30	12.7000	12.7900	12.4100	12.5400	-0.080%	6,269,560	+58.931%
2024-08-29	12.5100	12.7600	12.4900	12.5500	+2.365%	2,904,098	+58.805%
2024-08-28	12.2000	12.4800	12.1540	12.2600	-0.648%	4,385,375	+62.561%
2024-08-27	12.8300	12.9800	12.3300	12.3400	-1.986%	4,700,944	+61.507%
2024-08-26	11.9800	12.6950	11.9300	12.5900	-0.710%	6,002,558	+58.300%
2024-08-23	12.7000	12.9750	12.6300	12.6800	+1.359%	6,008,503	+57.177%
2024-08-22	12.6800	12.8900	12.4600	12.5100	-1.496%	5,265,897	+59.313%
2024-08-21	11.7000	12.9000	11.6700	12.7000	+9.862%	12,582,720	+56.929%
2024-08-20	13.0000	13.0800	11.5000	11.5600	-17.546%	18,851,153	+72.405%
2024-08-19	14.2400	14.2500	13.9700	14.0200	-0.919%	3,071,134	+42.154%
2024-08-16	13.9600	14.2300	13.8300	14.1500	+3.209%	2,467,228	+40.848%
2024-08-15	13.4600	13.7450	13.3300	13.7100	+3.083%	3,098,437	+45.368%
2024-08-14	13.8900	14.0300	13.0700	13.3000	-4.591%	4,020,944	+49.850%
2024-08-13	13.9100	14.0200	13.7700	13.9400	-0.641%	2,033,615	+42.970%
2024-08-12	14.0200	14.1650	13.9400	14.0300	+1.227%	1,361,190	+42.053%
2024-08-09	14.0100	14.2000	13.7600	13.8600	-1.071%	1,840,683	+43.795%
2024-08-08	13.7300	14.0800	13.5800	14.0100	+3.242%	2,703,508	+42.256%
2024-08-07	13.7800	14.0250	13.4700	13.5700	-0.586%	3,024,809	+46.868%
2024-08-06	13.5900	13.7600	13.5100	13.6500	-0.292%	3,467,298	+46.007%
2024-08-05	12.8500	13.8800	12.8400	13.6900	+3.555%	3,437,489	+45.581%
2024-08-02	13.0000	13.2300	12.7600	13.2200	+0.152%	3,103,069	+50.756%
2024-08-01	13.5500	13.6200	13.2000	13.2000	-3.226%	1,868,109	+50.985%
2024-07-31	13.8500	13.9400	13.6050	13.6400	+1.112%	1,819,306	+46.114%
2024-07-30	13.4900	13.6800	13.4100	13.4900	-0.809%	1,966,602	+47.739%
2024-07-29	13.5600	13.6550	13.4550	13.6000	+1.115%	4,763,270	+46.544%
2024-07-26	13.4200	13.5700	13.2900	13.4500	+0.598%	2,173,670	+48.178%
2024-07-25	13.3100	13.6700	13.2800	13.3700	+0.375%	2,553,232	+49.065%
2024-07-24	13.5200	13.6900	13.2800	13.3200	-1.625%	2,095,688	+49.625%
2024-07-23	13.7400	13.7450	13.4500	13.5400	-2.520%	2,673,013	+47.194%
2024-07-22	13.8500	14.0400	13.7350	13.8900	+1.833%	1,859,527	+43.485%
2024-07-19	13.6800	13.9400	13.6300	13.6400	-1.658%	2,692,583	+46.114%
2024-07-18	13.7600	14.2750	13.7500	13.8700	+0.799%	2,534,014	+43.691%
2024-07-17	13.6700	14.0350	13.5000	13.7600	+0.585%	2,316,030	+44.840%
2024-07-16	13.6900	13.8450	13.5000	13.6800	-0.073%	2,977,871	+45.687%
2024-07-15	13.9600	13.9700	13.6600	13.6900	-2.977%	2,410,315	+45.581%
2024-07-12	14.5600	14.6300	13.9600	14.1100	-0.913%	2,895,708	+41.247%
2024-07-11	13.4500	14.3000	13.4500	14.2400	+6.348%	3,611,699	+39.958%
2024-07-10	13.4600	13.6700	13.3100	13.3900	-0.224%	1,954,114	+48.842%
2024-07-09	13.1500	13.5000	13.1050	13.4200	+2.053%	2,848,256	+48.510%
2024-07-08	13.1900	13.1950	13.0400	13.1500	-0.680%	6,128,208	+51.559%
2024-07-05	13.4900	13.7300	13.1400	13.2400	-3.499%	4,098,344	+50.529%
2024-07-03	13.3800	13.7950	13.3800	13.7200	+2.312%	2,574,262	+45.262%
2024-07-02	13.2000	13.5150	13.1500	13.4100	+1.822%	2,870,143	+48.620%
2024-07-01	13.2100	13.3750	12.9400	13.1700	+1.152%	3,949,773	+51.329%
2024-06-28	13.1300	13.2161	12.9600	13.0200	-0.989%	4,681,597	+53.072%
2024-06-27	13.5100	13.5300	13.1400	13.1500	-4.641%	6,679,292	+51.559%
2024-06-26	13.7000	13.8600	13.6300	13.7900	+0.510%	5,437,563	+44.525%
2024-06-25	14.0800	14.0800	13.6800	13.7200	-3.039%	3,689,563	+45.262%
2024-06-24	14.2300	14.2600	13.9650	14.1500	-1.049%	4,555,475	+40.848%
2024-06-21	14.2500	14.3500	14.0200	14.3000	-0.694%	6,111,155	+39.371%
2024-06-20	15.1000	15.1900	14.2100	14.4000	-4.382%	6,612,494	+38.403%
2024-06-18	15.1600	15.3500	15.0200	15.0600	-1.697%	3,314,688	+32.337%
2024-06-17	15.1800	15.3900	14.9800	15.3200	+1.726%	6,153,767	+30.091%
2024-06-14	15.3000	15.3600	15.0200	15.0600	-2.839%	8,381,688	+32.337%

.dark-mode .tlt9Qs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tlt9Qs{ color: #333333; background-color: white; border: 2px solid #333333; }VIPSVipshop Holdings Limitedstock NYSE ADR

VIPS
Vipshop Holdings Limited
stock NYSE ADR