Dark

VIPS
Vipshop Holdings Limited
stock NYSE ADR

At Close

Aug 6, 2026 3:59:59 PM EDT

15.41USD-0.964%(-0.15)1,569,779

15.41Bid 15.42Ask 0.01Spread

Pre-market

Aug 6, 2026 8:40:30 AM EDT

15.60USD+0.257%(+0.04)323

After-hours

Aug 6, 2026 4:10:30 PM EDT

15.41USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	15.5500	15.5500	15.2800	15.4100	-0.837%	1,569,779	0.000%
2026-08-05	15.5900	15.6650	15.4700	15.5400	-0.321%	3,820,140	-0.837%
2026-08-04	15.3300	15.7500	15.2500	15.5900	+0.257%	2,581,140	-1.155%
2026-08-03	15.4900	15.5900	15.2600	15.5500	+1.369%	1,563,510	-0.900%
2026-07-31	15.1200	15.3650	15.0450	15.3400	+0.987%	1,730,676	+0.456%
2026-07-30	15.0200	15.2050	14.8700	15.1900	+0.529%	1,334,610	+1.448%
2026-07-29	14.8200	15.2299	14.7750	15.1100	+1.751%	1,525,141	+1.985%
2026-07-28	14.7400	15.0150	14.6900	14.8500	+0.746%	1,164,726	+3.771%
2026-07-27	14.4000	14.8700	14.4000	14.7400	+3.439%	1,310,846	+4.545%
2026-07-24	14.4500	14.4800	14.1950	14.2500	-1.110%	1,198,567	+8.140%
2026-07-23	14.6900	14.6900	14.2600	14.4100	-1.839%	1,072,230	+6.940%
2026-07-22	14.7300	14.7950	14.5600	14.6800	-0.068%	1,705,642	+4.973%
2026-07-21	14.5300	14.7450	14.3200	14.6900	+0.616%	2,223,615	+4.901%
2026-07-20	14.6800	14.7700	14.5000	14.6000	+0.690%	1,701,802	+5.548%
2026-07-17	14.5000	14.6100	14.3950	14.5000	-0.685%	2,232,256	+6.276%
2026-07-16	14.3300	14.8900	14.2200	14.6000	+2.600%	3,376,034	+5.548%
2026-07-15	14.0000	14.4650	13.9154	14.2300	+2.670%	2,765,104	+8.292%
2026-07-14	13.9600	14.0600	13.7300	13.8600	-0.431%	1,842,674	+11.183%
2026-07-13	13.9500	14.1100	13.8800	13.9200	-0.143%	1,811,705	+10.704%
2026-07-10	13.9800	14.2250	13.9300	13.9400	+0.650%	1,826,700	+10.545%
2026-07-09	13.6700	13.9450	13.5200	13.8500	+0.874%	1,704,150	+11.264%
2026-07-08	13.9100	14.1000	13.7200	13.7300	+1.403%	2,064,507	+12.236%
2026-07-07	13.2700	13.6800	13.2700	13.5400	+1.575%	2,110,256	+13.811%
2026-07-06	13.4400	13.5000	13.1650	13.3300	+0.528%	3,168,016	+15.604%
2026-07-02	13.5500	13.5600	13.2100	13.2600	-2.212%	2,735,392	+16.214%
2026-07-01	13.2600	13.6250	13.2600	13.5600	+2.262%	4,175,856	+13.643%
2026-06-30	13.1100	13.4350	12.9800	13.2600	+2.236%	3,680,297	+16.214%
2026-06-29	13.1100	13.3100	12.9550	12.9700	-1.294%	4,050,513	+18.813%
2026-06-26	12.7500	13.1950	12.6500	13.1400	+1.703%	2,005,423	+17.275%
2026-06-25	13.1900	13.2900	12.8450	12.9200	-3.582%	2,932,645	+19.272%
2026-06-24	13.1000	13.4300	13.0900	13.4000	+1.746%	3,037,655	+15.000%
2026-06-23	13.0000	13.2500	13.0000	13.1700	-0.529%	2,007,087	+17.008%
2026-06-22	13.3800	13.4350	13.1100	13.2400	-0.675%	1,729,444	+16.390%
2026-06-18	13.4300	13.5750	13.3100	13.3300	-0.299%	3,056,079	+15.604%
2026-06-17	13.6000	13.7450	13.2700	13.3700	-2.266%	2,511,198	+15.258%
2026-06-16	13.6300	13.7800	13.5600	13.6800	-1.370%	2,262,169	+12.646%
2026-06-15	14.1100	14.1100	13.8650	13.8700	-0.359%	1,901,783	+11.103%
2026-06-12	14.0300	14.1400	13.9000	13.9200	+0.216%	2,888,286	+10.704%
2026-06-11	13.6100	13.9550	13.4800	13.8900	+1.313%	3,332,771	+10.943%
2026-06-10	13.5400	13.9300	13.5400	13.7100	+1.032%	2,348,674	+12.400%
2026-06-09	13.8500	13.9050	13.4400	13.5700	-0.949%	2,951,245	+13.559%
2026-06-08	13.6000	13.9300	13.6000	13.7000	+1.256%	2,413,117	+12.482%
2026-06-05	13.8300	13.9400	13.5150	13.5300	-2.310%	2,859,088	+13.895%
2026-06-04	14.0400	14.2550	13.8400	13.8500	-2.533%	2,638,642	+11.264%
2026-06-03	14.2500	14.2600	14.0200	14.2100	-2.000%	2,424,898	+8.445%
2026-06-02	14.9800	14.9800	14.4900	14.5000	0.000%	2,235,554	+6.276%
2026-06-01	14.4300	14.5900	14.1700	14.5000	+1.969%	2,500,878	+6.276%
2026-05-29	14.5100	14.6100	14.1400	14.2200	-1.999%	7,834,911	+8.368%
2026-05-28	14.1200	14.5300	13.9900	14.5100	+0.485%	2,386,375	+6.203%
2026-05-27	14.6300	14.6900	14.2300	14.4400	-1.969%	1,889,746	+6.717%
2026-05-26	14.5500	14.9600	14.4200	14.7300	+2.221%	2,961,352	+4.616%
2026-05-22	13.6400	14.4500	13.6200	14.4100	-0.758%	4,289,347	+6.940%
2026-05-21	14.0000	14.7000	13.9400	14.5200	+2.110%	6,080,604	+6.129%
2026-05-20	14.1000	14.2350	14.0000	14.2200	+0.780%	3,086,393	+8.368%
2026-05-19	13.9500	14.1850	13.9150	14.1100	+1.220%	2,053,790	+9.213%
2026-05-18	13.9900	14.0800	13.7950	13.9400	-0.143%	2,228,759	+10.545%
2026-05-15	14.0400	14.1650	13.9239	13.9600	-1.343%	1,912,506	+10.387%
2026-05-14	14.7200	14.7800	14.1500	14.1500	-5.604%	1,517,486	+8.905%
2026-05-13	14.5400	15.2300	14.4000	14.9900	+2.883%	2,832,746	+2.802%
2026-05-12	14.6500	14.7650	14.2100	14.5700	-0.478%	3,055,946	+5.765%
2026-05-11	14.3800	14.9000	14.3800	14.6400	+1.245%	3,619,869	+5.260%
2026-05-08	14.6100	14.7200	14.4350	14.4600	-0.550%	1,603,362	+6.570%
2026-05-07	14.7000	14.7900	14.4950	14.5400	-1.290%	2,257,962	+5.983%
2026-05-06	14.2900	14.8350	14.2850	14.7300	+4.320%	3,156,377	+4.616%
2026-05-05	14.3500	14.3500	14.0850	14.1200	-1.051%	964,458	+9.136%
2026-05-04	14.4700	14.6350	14.2600	14.2700	-1.722%	1,192,245	+7.989%
2026-05-01	14.4200	14.6300	14.3000	14.5200	+0.903%	1,384,183	+6.129%
2026-04-30	14.0900	14.4450	14.0900	14.3900	+1.768%	1,550,634	+7.088%
2026-04-29	14.1500	14.3100	14.0900	14.1400	+0.071%	1,326,512	+8.982%
2026-04-28	14.4500	14.6500	14.1000	14.1300	-2.147%	1,493,758	+9.059%
2026-04-27	14.2600	14.4900	14.2600	14.4400	+0.557%	1,718,842	+6.717%
2026-04-24	14.2900	14.4200	14.0700	14.3600	+0.772%	1,203,993	+7.312%
2026-04-23	14.5400	14.5800	14.1200	14.2500	-2.597%	2,110,797	+8.140%
2026-04-22	14.7900	14.9450	14.6100	14.6300	-0.746%	2,032,767	+5.332%
2026-04-21	15.3500	15.5600	14.6400	14.7400	-3.786%	1,827,946	+4.545%
2026-04-20	15.5700	15.6200	15.3100	15.3200	-1.732%	1,400,448	+0.587%
2026-04-17	15.3500	15.8700	15.3010	15.5900	+1.895%	1,439,097	-1.155%
2026-04-16	15.2400	15.6300	15.1700	15.3000	+1.325%	1,443,017	+0.719%
2026-04-15	14.8600	15.3300	14.7700	15.1000	+1.547%	1,636,353	+2.053%
2026-04-14	14.8200	15.1850	14.8200	14.8700	+0.337%	1,462,602	+3.631%
2026-04-13	14.9400	15.0100	14.7100	14.8200	-1.659%	2,116,722	+3.981%
2026-04-10	15.1100	15.3200	15.0000	15.0700	-3.087%	1,872,400	+2.256%
2026-04-09	15.2000	15.6500	15.1162	15.5500	+0.712%	1,939,673	-0.900%
2026-04-08	15.3600	15.8350	15.2500	15.4400	+3.071%	2,621,852	-0.194%
2026-04-07	14.9300	15.1500	14.8800	14.9800	-0.266%	1,926,187	+2.870%
2026-04-06	15.0200	15.1400	14.8000	15.0200	+0.133%	2,419,215	+2.597%
2026-04-02	15.0700	15.1000	14.7200	15.0000	-0.133%	3,466,355	+2.733%
2026-04-01	15.6200	15.6200	14.8800	15.0200	-4.453%	3,878,193	+2.597%
2026-03-31	15.7000	15.8800	15.3300	15.7200	-1.750%	4,268,900	-1.972%
2026-03-30	16.3700	16.7000	16.0000	16.0000	-0.683%	3,082,323	-3.688%
2026-03-27	16.1500	16.2900	15.9400	16.1100	-0.433%	2,089,670	-4.345%
2026-03-26	15.9100	16.4700	15.9100	16.1800	+0.062%	4,814,931	-4.759%
2026-03-25	16.0000	16.4100	15.9700	16.1700	+4.255%	2,225,916	-4.700%
2026-03-24	15.3700	15.6100	15.2100	15.5100	-0.704%	1,951,590	-0.645%
2026-03-23	15.4100	15.9046	15.3900	15.6200	+1.494%	1,935,905	-1.344%
2026-03-20	15.5600	15.6900	15.3100	15.3900	-1.536%	2,436,381	+0.130%
2026-03-19	15.2300	15.6800	14.9120	15.6300	+1.100%	1,755,099	-1.408%
2026-03-18	15.7900	16.1250	15.4550	15.4600	-2.767%	1,696,485	-0.323%
2026-03-17	15.9000	16.1450	15.8100	15.9000	-0.188%	1,203,204	-3.082%
2026-03-16	16.3400	16.4850	15.9100	15.9300	-0.438%	1,996,351	-3.264%
2026-03-13	15.9300	16.1600	15.7500	16.0000	+1.911%	1,176,206	-3.688%
2026-03-12	15.9000	16.0790	15.6900	15.7000	-1.506%	1,659,693	-1.847%
2026-03-11	16.3200	16.3600	15.8000	15.9400	-2.982%	1,384,324	-3.325%
2026-03-10	16.3800	17.0100	16.2600	16.4300	+0.983%	2,296,003	-6.208%
2026-03-09	15.8000	16.3100	15.5600	16.2700	+2.006%	2,975,831	-5.286%
2026-03-06	15.9900	16.2300	15.8100	15.9500	-0.125%	1,833,537	-3.386%
2026-03-05	15.5700	15.9900	15.3900	15.9700	+1.076%	2,070,158	-3.507%
2026-03-04	15.8000	16.0700	15.6900	15.8000	+0.830%	2,981,151	-2.468%
2026-03-03	16.1900	16.2650	15.5400	15.6700	-6.671%	3,548,207	-1.659%
2026-03-02	16.9600	17.1050	16.4200	16.7900	-3.617%	1,691,817	-8.219%
2026-02-27	18.2300	18.2600	17.2600	17.4200	-3.863%	3,632,979	-11.538%
2026-02-26	17.9900	18.6000	17.4000	18.1200	+2.085%	2,496,564	-14.956%
2026-02-25	17.4500	17.8800	17.4200	17.7500	+1.894%	2,010,411	-13.183%
2026-02-24	16.9300	17.4700	16.7800	17.4200	+2.591%	1,248,955	-11.538%
2026-02-23	17.7000	17.8300	16.9350	16.9800	-4.068%	1,576,893	-9.246%
2026-02-20	17.2800	17.8900	17.2450	17.7000	+1.259%	980,300	-12.938%
2026-02-19	17.4300	17.5100	17.3100	17.4800	+0.172%	819,357	-11.842%
2026-02-18	17.6000	17.6875	17.3900	17.4500	-0.796%	971,771	-11.691%
2026-02-17	17.5600	17.9600	17.3900	17.5900	+0.285%	1,623,729	-12.393%
2026-02-13	17.2500	17.7800	17.2100	17.5400	+1.446%	937,365	-12.144%
2026-02-12	17.5200	17.6240	16.9700	17.2900	-1.538%	1,484,743	-10.873%
2026-02-11	17.5000	17.8000	17.4300	17.5600	+0.057%	1,970,017	-12.244%
2026-02-10	17.8600	18.0400	17.5400	17.5500	-2.119%	1,805,711	-12.194%
2026-02-09	17.8800	18.2300	17.8050	17.9300	-0.167%	2,426,580	-14.055%
2026-02-06	17.4200	18.0850	17.4200	17.9600	+3.755%	2,253,895	-14.198%
2026-02-05	16.7250	17.3500	16.7250	17.3100	+3.282%	2,630,884	-10.976%
2026-02-04	17.1900	17.2400	16.7300	16.7600	-2.388%	1,374,614	-8.055%
2026-02-03	17.1100	17.3100	17.0100	17.1700	-0.406%	1,556,849	-10.250%
2026-02-02	17.1600	17.3900	16.8900	17.2400	+0.760%	2,264,826	-10.615%
2026-01-30	17.2600	17.6300	17.1000	17.1100	-2.229%	1,512,557	-9.936%
2026-01-29	17.7000	18.0100	17.3050	17.5000	-0.962%	1,847,610	-11.943%
2026-01-28	17.7600	17.8600	17.5400	17.6700	+0.284%	2,075,986	-12.790%
2026-01-27	17.5400	17.7350	17.4050	17.6200	+1.439%	2,144,765	-12.543%
2026-01-26	17.3400	17.5500	17.1300	17.3700	-0.515%	1,108,090	-11.284%
2026-01-23	17.3100	17.4800	17.1200	17.4600	+0.230%	1,178,894	-11.741%
2026-01-22	17.4300	17.7500	17.1850	17.4200	+1.044%	2,677,814	-11.538%
2026-01-21	17.3700	17.6100	17.0200	17.2400	+0.291%	2,804,494	-10.615%
2026-01-20	16.6300	17.3000	16.5800	17.1900	+2.873%	4,267,252	-10.355%
2026-01-16	18.1300	18.3800	16.5900	16.7100	-8.288%	3,797,982	-7.780%
2026-01-15	18.5800	18.6700	18.1400	18.2200	-1.247%	4,317,936	-15.423%
2026-01-14	18.4500	18.8550	18.2900	18.4500	-0.700%	2,590,369	-16.477%
2026-01-13	18.2900	18.6550	18.2100	18.5800	+0.108%	2,679,769	-17.061%
2026-01-12	17.9200	18.7100	17.9200	18.5600	+3.629%	1,666,611	-16.972%
2026-01-09	18.3400	18.3400	17.8150	17.9100	-2.398%	1,706,043	-13.959%
2026-01-08	17.7600	18.4050	17.7350	18.3500	+2.859%	1,528,436	-16.022%
2026-01-07	17.8200	17.9900	17.7500	17.8400	-0.502%	1,653,292	-13.621%
2026-01-06	17.9400	18.2250	17.7900	17.9300	+0.392%	3,479,388	-14.055%
2026-01-05	17.4800	18.0700	17.1300	17.8600	+0.847%	2,756,234	-13.718%
2026-01-02	18.0500	18.2550	17.6800	17.7100	+0.113%	2,243,377	-12.987%
2025-12-31	17.8100	18.0126	17.6750	17.6900	-1.831%	2,895,318	-12.889%
2025-12-30	19.3100	19.4900	17.9600	18.0200	-6.921%	4,036,842	-14.484%
2025-12-29	19.2500	19.3650	19.0973	19.3600	-0.514%	1,873,170	-20.403%
2025-12-26	19.5600	19.5800	19.2500	19.4600	-0.613%	2,010,933	-20.812%
2025-12-24	19.3300	19.7350	19.2800	19.5800	+0.410%	1,467,916	-21.297%
2025-12-23	19.4700	19.6250	19.2300	19.5000	+0.103%	1,595,977	-20.974%
2025-12-22	19.2700	19.4900	19.1325	19.4800	+1.776%	2,068,357	-20.893%
2025-12-19	19.4300	19.6500	19.1350	19.1400	-0.932%	4,298,342	-19.488%
2025-12-18	19.2300	19.4850	19.1500	19.3200	+1.258%	2,184,399	-20.238%
2025-12-17	19.2300	19.4300	19.0200	19.0800	-0.366%	2,508,344	-19.235%
2025-12-16	19.4600	19.4800	19.0300	19.1500	-1.895%	2,576,823	-19.530%
2025-12-15	20.0500	20.0750	19.4350	19.5200	-2.692%	2,560,295	-21.055%
2025-12-12	20.1700	20.2400	19.9400	20.0600	-0.199%	7,072,566	-23.180%
2025-12-11	19.9500	20.2750	19.8200	20.1000	-0.446%	2,187,244	-23.333%
2025-12-10	20.2700	20.3900	19.9900	20.1900	+0.149%	1,699,444	-23.675%
2025-12-09	19.8100	20.2050	19.5000	20.1600	+0.050%	2,501,499	-23.562%
2025-12-08	20.2700	20.4900	20.0350	20.1500	+0.149%	3,874,977	-23.524%
2025-12-05	20.0600	20.2800	19.9500	20.1200	+1.004%	2,369,166	-23.410%
2025-12-04	19.8800	19.9800	19.6900	19.9200	+0.912%	1,909,266	-22.641%
2025-12-03	20.1100	20.2800	19.6900	19.7400	-2.711%	2,077,644	-21.935%
2025-12-02	20.2700	20.3300	19.9900	20.2900	+0.297%	2,916,146	-24.051%
2025-12-01	19.5700	20.2950	19.3400	20.2300	+3.004%	3,009,688	-23.826%
2025-11-28	19.8900	19.9500	19.5900	19.6400	-0.607%	1,600,755	-21.538%
2025-11-26	19.2300	19.9200	19.0830	19.7600	+2.543%	2,767,782	-22.014%
2025-11-25	19.0900	19.4250	18.9450	19.2700	+1.635%	2,312,053	-20.031%
2025-11-24	18.8700	18.9600	18.2362	18.9600	+1.717%	5,046,097	-18.724%
2025-11-21	18.0000	18.9600	17.8800	18.6400	+3.040%	4,111,817	-17.328%
2025-11-20	18.6200	19.3300	17.8186	18.0900	-6.992%	3,738,743	-14.815%
2025-11-19	19.5000	19.6050	19.1100	19.4500	-0.917%	2,738,073	-20.771%
2025-11-18	19.2300	19.6850	19.0450	19.6300	+0.153%	3,530,657	-21.498%
2025-11-17	19.2300	19.8300	19.2107	19.6000	+0.979%	4,044,637	-21.378%
2025-11-14	19.4100	19.7500	19.0600	19.4100	-1.522%	2,628,361	-20.608%
2025-11-13	19.7000	19.9900	19.5800	19.7100	+0.305%	2,009,239	-21.816%
2025-11-12	19.7200	19.8300	19.3050	19.6500	-1.008%	2,952,758	-21.578%
2025-11-11	19.7300	19.9300	19.5750	19.8500	+0.813%	3,535,460	-22.368%
2025-11-10	18.9200	19.8850	18.9100	19.6900	+5.520%	4,454,860	-21.737%
2025-11-07	18.0600	18.7100	18.0100	18.6600	+2.079%	2,137,236	-17.417%
2025-11-06	18.6600	18.8500	18.2350	18.2800	-0.921%	2,574,159	-15.700%
2025-11-05	17.8800	18.5950	17.8800	18.4500	+2.843%	3,272,944	-16.477%
2025-11-04	17.2800	18.1150	17.2000	17.9400	+2.106%	2,719,961	-14.103%
2025-11-03	17.4800	17.7050	17.2600	17.5700	+0.457%	5,162,733	-12.294%
2025-10-31	17.6300	17.7600	17.4400	17.4900	-0.794%	2,193,310	-11.893%
2025-10-30	18.0500	18.0500	17.5950	17.6300	-3.661%	4,195,436	-12.592%
2025-10-29	18.6800	18.7900	18.2500	18.3000	-1.929%	1,866,729	-15.792%
2025-10-28	18.5000	18.7355	18.2250	18.6600	-0.107%	1,583,704	-17.417%
2025-10-27	18.5600	19.2450	18.5600	18.6800	+1.577%	2,944,400	-17.505%
2025-10-24	18.6300	18.6450	18.2800	18.3900	0.000%	2,624,998	-16.204%
2025-10-23	18.6600	18.7200	18.3000	18.3900	-0.325%	3,194,835	-16.204%
2025-10-22	18.6300	18.7700	18.3800	18.4500	-0.913%	1,312,463	-16.477%
2025-10-21	18.9000	19.0000	18.5000	18.6200	-2.052%	2,094,860	-17.240%
2025-10-20	18.7800	19.2050	18.6700	19.0100	+1.117%	1,746,938	-18.937%
2025-10-17	18.4500	18.8150	18.4500	18.8000	-0.053%	2,604,646	-18.032%
2025-10-16	18.7100	18.8600	18.5000	18.8100	+0.696%	1,211,130	-18.075%
2025-10-15	18.5000	18.9000	18.4336	18.6800	+2.525%	1,361,387	-17.505%
2025-10-14	18.7100	18.8200	18.1900	18.2200	-4.807%	2,267,934	-15.423%
2025-10-13	19.2900	19.6000	19.0150	19.1400	+0.472%	4,750,611	-19.488%
2025-10-10	20.0100	20.0100	18.9000	19.0500	-4.940%	4,236,774	-19.108%
2025-10-09	20.4200	20.5900	19.9600	20.0400	-2.005%	2,586,136	-23.104%
2025-10-08	20.1800	20.4900	19.9350	20.4500	+0.838%	2,458,402	-24.645%
2025-10-07	20.3400	20.6200	20.1100	20.2800	-0.588%	1,350,455	-24.014%
2025-10-06	20.2000	20.5200	20.1500	20.4000	+0.493%	1,673,575	-24.461%
2025-10-03	20.3400	20.4150	20.0000	20.3000	-0.539%	1,529,688	-24.089%
2025-10-02	20.8800	21.0800	20.4000	20.4100	-1.306%	2,360,704	-24.498%
2025-10-01	19.8000	20.7100	19.5700	20.6800	+5.295%	6,423,052	-25.484%
2025-09-30	19.3100	19.8250	19.0650	19.6400	+2.881%	5,029,812	-21.538%
2025-09-29	18.7800	19.0900	18.5600	19.0900	+3.581%	3,279,900	-19.277%
2025-09-26	18.3300	18.5200	18.0800	18.4300	-0.378%	2,127,458	-16.386%
2025-09-25	18.3300	18.5100	18.1900	18.5000	+0.162%	1,889,275	-16.703%
2025-09-24	18.3000	18.5700	18.2100	18.4700	+1.205%	1,676,450	-16.567%
2025-09-23	18.1900	18.4850	18.0400	18.2500	+0.055%	1,825,502	-15.562%
2025-09-22	18.4000	18.5000	18.2300	18.2400	-0.762%	1,485,364	-15.515%
2025-09-19	18.7800	18.8600	18.3300	18.3800	-2.130%	7,991,601	-16.159%
2025-09-18	18.5400	18.8550	18.3200	18.7800	-0.582%	3,019,341	-17.945%
2025-09-17	18.6000	18.9050	18.4600	18.8900	+2.943%	3,583,205	-18.422%
2025-09-16	18.1300	18.4000	18.0400	18.3500	+0.880%	2,069,806	-16.022%
2025-09-15	18.3500	18.4350	18.1300	18.1900	0.000%	1,689,327	-15.283%
2025-09-12	18.0300	18.1900	17.8250	18.1900	+0.165%	3,016,317	-15.283%
2025-09-11	17.9800	18.5300	17.9700	18.1600	+1.114%	3,220,996	-15.143%
2025-09-10	17.6900	17.9900	17.5100	17.9600	+1.584%	3,151,927	-14.198%
2025-09-09	17.4300	17.7500	17.3050	17.6800	+1.609%	3,460,292	-12.839%
2025-09-08	17.2100	17.4300	17.1500	17.4000	+1.517%	2,510,060	-11.437%
2025-09-05	17.2600	17.4400	17.0500	17.1400	+1.002%	2,587,411	-10.093%
2025-09-04	16.8600	17.0700	16.7600	16.9700	+0.118%	1,858,481	-9.193%
2025-09-03	16.7300	17.0000	16.6200	16.9500	+1.073%	1,466,763	-9.086%
2025-09-02	16.6500	16.9250	16.4900	16.7700	+0.179%	1,951,612	-8.110%
2025-08-29	16.7000	16.8450	16.6500	16.7400	+0.240%	1,979,528	-7.945%
2025-08-28	16.8100	16.8600	16.6150	16.7000	-0.949%	1,353,093	-7.725%
2025-08-27	16.9400	17.0000	16.7550	16.8600	-1.461%	1,676,243	-8.600%
2025-08-26	16.9900	17.1400	16.8300	17.1100	+0.884%	3,708,885	-9.936%
2025-08-25	17.1900	17.4700	16.9500	16.9600	-1.738%	2,117,716	-9.139%
2025-08-22	17.1000	17.3300	17.0000	17.2600	+1.769%	2,419,115	-10.718%
2025-08-21	16.4100	16.9700	16.4100	16.9600	+1.801%	2,433,804	-9.139%
2025-08-20	16.6100	17.0250	16.5700	16.6600	+0.361%	2,662,321	-7.503%
2025-08-19	16.9000	16.9000	16.3400	16.6000	-1.308%	3,405,239	-7.169%
2025-08-18	17.1400	17.2500	16.8200	16.8200	-0.825%	2,763,680	-8.383%
2025-08-15	17.3400	17.4600	16.7650	16.9600	-2.135%	2,248,539	-9.139%
2025-08-14	17.1500	17.4700	15.9500	17.3300	+5.929%	5,496,783	-11.079%
2025-08-13	16.0700	16.3700	15.9350	16.3600	+4.204%	4,162,168	-5.807%
2025-08-12	15.4000	15.8050	15.3000	15.7000	+2.614%	1,560,631	-1.847%
2025-08-11	15.3600	15.4300	15.2150	15.3000	-0.261%	1,636,053	+0.719%
2025-08-08	15.1000	15.3650	14.9300	15.3400	+1.455%	3,532,330	+0.456%
2025-08-07	15.3100	15.3700	15.0250	15.1200	-0.917%	2,934,304	+1.918%
2025-08-06	15.4300	15.4350	15.1300	15.2600	-0.586%	1,313,059	+0.983%
2025-08-05	15.4900	15.5300	15.2000	15.3500	-0.776%	2,905,219	+0.391%
2025-08-04	15.2200	15.5000	15.2200	15.4700	+2.315%	1,983,731	-0.388%
2025-08-01	14.9000	15.1900	14.8450	15.1200	+0.199%	2,939,724	+1.918%
2025-07-31	15.2000	15.2000	14.9100	15.0900	+0.066%	2,861,815	+2.121%
2025-07-30	15.3300	15.4900	15.0800	15.0800	-2.710%	935,475	+2.188%
2025-07-29	15.6900	15.7150	15.4900	15.5000	-0.895%	1,357,862	-0.581%
2025-07-28	15.9700	16.0700	15.6400	15.6400	-2.128%	2,877,445	-1.471%
2025-07-25	16.1000	16.1300	15.8800	15.9800	-0.930%	1,181,412	-3.567%
2025-07-24	16.4000	16.4700	16.0950	16.1300	-2.064%	2,062,700	-4.464%
2025-07-23	16.4500	16.6600	16.4150	16.4700	+1.229%	2,576,324	-6.436%
2025-07-22	15.8000	16.2900	15.7700	16.2700	+3.171%	3,489,029	-5.286%
2025-07-21	15.8400	15.9800	15.7000	15.7700	-0.190%	1,871,302	-2.283%
2025-07-18	15.5800	15.9750	15.4400	15.8000	+3.201%	2,117,454	-2.468%
2025-07-17	14.9800	15.3200	14.9600	15.3100	+1.257%	3,802,015	+0.653%
2025-07-16	15.4900	15.5001	14.9500	15.1200	-2.953%	2,349,596	+1.918%
2025-07-15	15.3800	15.8500	15.3011	15.5800	+3.111%	4,531,848	-1.091%
2025-07-14	15.1100	15.2300	15.0100	15.1100	-0.592%	1,992,723	+1.985%
2025-07-11	14.9100	15.2000	14.8600	15.2000	+1.266%	3,897,051	+1.382%
2025-07-10	15.0900	15.1850	14.9900	15.0100	-0.398%	1,253,252	+2.665%
2025-07-09	14.9800	15.0700	14.7900	15.0700	+0.735%	3,307,740	+2.256%
2025-07-08	15.0900	15.3689	14.9500	14.9600	0.000%	2,993,393	+3.008%
2025-07-07	14.9000	15.1050	14.8500	14.9600	-0.200%	3,104,960	+3.008%
2025-07-03	14.9500	15.0700	14.9100	14.9900	-0.531%	991,947	+2.802%
2025-07-02	15.1100	15.1900	14.9000	15.0700	-0.199%	3,966,479	+2.256%
2025-07-01	15.1200	15.1700	15.0200	15.1000	+0.332%	1,659,231	+2.053%
2025-06-30	14.7000	15.0900	14.6600	15.0500	-0.463%	2,634,932	+2.392%
2025-06-27	14.8500	15.1300	14.7750	15.1200	+2.093%	2,006,460	+1.918%
2025-06-26	14.9800	14.9800	14.7050	14.8100	0.000%	3,587,676	+4.051%
2025-06-25	14.9900	15.0300	14.5550	14.8100	-1.464%	3,567,815	+4.051%
2025-06-24	14.7900	15.0400	14.7400	15.0300	+2.734%	2,389,801	+2.528%
2025-06-23	14.7400	14.8100	14.2100	14.6300	-1.614%	3,966,373	+5.332%
2025-06-20	15.0000	15.0000	14.6100	14.8700	+1.019%	4,305,587	+3.631%
2025-06-18	14.7500	14.9550	14.6200	14.7200	-0.875%	2,717,251	+4.688%
2025-06-17	14.9700	15.0700	14.8200	14.8500	-1.132%	2,777,910	+3.771%
2025-06-16	15.0000	15.2200	14.8800	15.0200	+1.350%	1,705,771	+2.597%
2025-06-13	14.6900	15.0300	14.5921	14.8200	-0.936%	4,742,958	+3.981%
2025-06-12	14.9300	15.0300	14.7550	14.9600	-0.267%	2,516,472	+3.008%
2025-06-11	15.1900	15.2250	14.9550	15.0000	-0.332%	2,304,371	+2.733%
2025-06-10	14.9800	15.0900	14.8300	15.0500	0.000%	2,879,102	+2.392%
2025-06-09	14.9200	15.0850	14.6450	15.0500	+2.871%	3,171,122	+2.392%
2025-06-06	14.2100	14.6700	14.0900	14.6300	+1.106%	3,170,327	+5.332%
2025-06-05	14.5700	14.7000	14.4050	14.4700	+0.626%	3,009,392	+6.496%
2025-06-04	14.2800	14.5900	14.2201	14.3800	+1.339%	4,835,530	+7.163%
2025-06-03	14.1300	14.4275	14.0900	14.1900	+0.141%	2,743,172	+8.598%
2025-06-02	13.9100	14.2650	13.7300	14.1700	+2.756%	3,121,093	+8.751%
2025-05-30	13.9100	13.9100	13.3550	13.7900	-2.268%	7,269,877	+11.748%
2025-05-29	14.4300	14.4350	14.1100	14.1100	+0.356%	3,899,701	+9.213%
2025-05-28	14.0100	14.3097	14.0000	14.0600	-0.213%	2,967,507	+9.602%
2025-05-27	14.0500	14.2900	13.8500	14.0900	-1.880%	5,265,882	+9.368%
2025-05-23	14.3000	14.5100	14.2400	14.3600	-1.306%	2,262,492	+7.312%
2025-05-22	14.5100	14.7500	14.4000	14.5500	+0.762%	3,167,904	+5.911%
2025-05-21	14.4000	14.6800	14.3350	14.4400	+0.557%	2,940,136	+6.717%
2025-05-20	14.1900	15.3100	14.1900	14.3600	-7.175%	6,418,154	+7.312%
2025-05-19	15.2500	15.5600	15.1950	15.4700	+0.913%	3,989,923	-0.388%
2025-05-16	14.8400	15.7400	14.6500	15.3300	+5.724%	8,790,089	+0.522%
2025-05-15	14.5200	14.7000	14.4000	14.5000	-2.423%	2,875,123	+6.276%
2025-05-14	14.9200	15.0200	14.7800	14.8600	+0.135%	2,413,271	+3.701%
2025-05-13	14.6800	15.0000	14.6000	14.8400	+0.270%	4,263,892	+3.841%
2025-05-12	14.5700	14.9600	14.4400	14.8000	+7.014%	3,932,936	+4.122%
2025-05-09	14.0350	14.2000	13.7600	13.8300	-1.355%	4,571,453	+11.424%
2025-05-08	14.3700	14.3900	13.5600	14.0200	-1.198%	3,720,926	+9.914%
2025-05-07	14.4000	14.5200	14.1800	14.1900	-2.273%	3,693,252	+8.598%
2025-05-06	14.2500	14.6400	14.2300	14.5200	+1.895%	4,721,641	+6.129%
2025-05-05	14.1200	14.3950	14.0900	14.2500	+0.070%	4,476,987	+8.140%
2025-05-02	13.8900	14.3600	13.8500	14.2400	+5.092%	2,404,070	+8.216%
2025-05-01	13.6900	13.7100	13.4200	13.5500	-0.514%	2,577,341	+13.727%
2025-04-30	13.6300	13.6700	13.5000	13.6200	-0.729%	2,240,696	+13.142%
2025-04-29	13.5900	13.8400	13.5500	13.7200	+0.439%	3,119,517	+12.318%
2025-04-28	13.2500	13.8150	13.2500	13.6600	+3.172%	2,611,728	+12.811%
2025-04-25	13.0800	13.2600	13.0000	13.2400	+1.301%	2,649,815	+16.390%
2025-04-24	12.8000	13.2350	12.5200	13.0700	+1.083%	3,799,455	+17.904%
2025-04-23	13.1150	13.5550	12.8200	12.9300	+1.174%	4,032,060	+19.180%
2025-04-22	12.4300	13.0950	12.3500	12.7800	+3.987%	4,757,614	+20.579%
2025-04-21	12.5100	12.5900	12.2100	12.2900	-1.364%	2,601,121	+25.386%
2025-04-17	12.6200	12.6900	12.4200	12.4600	+0.565%	3,170,375	+23.676%
2025-04-16	12.3000	12.5300	12.1424	12.3900	-1.432%	6,778,036	+24.374%
2025-04-15	12.4500	12.8150	12.4000	12.5700	+1.208%	4,120,099	+22.593%
2025-04-14	12.8300	13.0600	12.3650	12.4200	-1.115%	6,627,865	+24.074%
2025-04-11	12.9000	12.9200	12.3150	12.5600	-4.414%	5,831,814	+22.691%
2025-04-10	13.4700	13.6500	12.9400	13.1400	-1.129%	4,516,792	+17.275%
2025-04-09	12.7300	13.4800	12.6200	13.2900	+4.563%	8,961,358	+15.952%
2025-04-08	13.8300	13.8600	12.4800	12.7100	-5.220%	6,171,851	+21.243%
2025-04-07	13.4200	14.3400	12.8700	13.4100	-4.894%	4,689,187	+14.914%
2025-04-04	14.0000	14.6800	13.8426	14.1000	-4.922%	4,757,770	+9.291%
2025-04-03	15.0500	15.1500	14.8000	14.8300	-3.325%	5,805,160	+3.911%
2025-04-02	15.4100	15.4200	15.1600	15.3400	-0.065%	1,568,908	+0.456%
2025-04-01	15.3800	15.4350	14.9250	15.3500	-2.105%	3,202,382	+0.391%
2025-03-31	15.9000	15.9900	15.5800	15.6800	-2.790%	3,141,481	-1.722%
2025-03-28	16.2900	16.3850	15.9500	16.1300	-2.242%	1,664,330	-4.464%
2025-03-27	16.2800	16.8500	16.2800	16.5000	+1.041%	1,616,444	-6.606%
2025-03-26	16.1400	16.4500	16.0450	16.3300	+1.681%	2,081,284	-5.634%
2025-03-25	16.3500	16.6400	15.9550	16.0600	-2.133%	1,891,553	-4.047%
2025-03-24	16.4400	16.5600	16.2000	16.4100	+0.737%	1,952,641	-6.094%
2025-03-21	16.2900	16.5450	16.1715	16.2900	-2.103%	4,855,479	-5.402%
2025-03-20	16.5200	17.0000	16.3700	16.6400	-1.829%	4,140,725	-7.392%
2025-03-19	17.3800	17.4000	16.8400	16.9500	-2.305%	3,222,567	-9.086%
2025-03-18	17.8000	17.9400	17.2800	17.3500	-2.033%	4,413,599	-11.182%
2025-03-17	16.7100	17.8500	16.6800	17.7100	+5.291%	4,271,127	-12.987%
2025-03-14	17.1800	17.2500	16.5650	16.8200	+0.418%	2,379,355	-8.383%
2025-03-13	16.2200	16.8650	16.1900	16.7500	+2.072%	2,563,293	-8.000%
2025-03-12	16.5000	16.5200	16.2007	16.4100	-0.485%	1,809,938	-6.094%
2025-03-11	16.8400	17.0300	16.3300	16.4900	-0.242%	2,108,530	-6.549%
2025-03-10	16.8300	17.0700	16.4600	16.5300	-3.333%	4,065,269	-6.776%
2025-03-07	16.8300	17.1950	16.7700	17.1000	+1.124%	3,808,965	-9.883%
2025-03-06	16.9900	17.0100	16.6200	16.9100	+0.118%	5,157,654	-8.870%
2025-03-05	16.2800	16.9550	16.2800	16.8900	+5.761%	4,485,878	-8.763%
2025-03-04	15.2000	15.9900	15.0900	15.9700	+4.653%	3,790,119	-3.507%
2025-03-03	15.7300	15.8000	15.2000	15.2600	-2.926%	4,580,345	+0.983%
2025-02-28	15.6100	15.9950	15.3900	15.7200	-2.239%	6,813,133	-1.972%
2025-02-27	15.8000	16.3950	15.6000	16.0800	+1.387%	5,166,431	-4.167%
2025-02-26	15.4800	16.0000	15.1400	15.8600	+4.756%	6,426,229	-2.837%
2025-02-25	14.6600	15.2600	14.4800	15.1400	+6.395%	8,833,106	+1.783%
2025-02-24	13.6200	14.3500	13.3100	14.2300	-3.394%	4,941,332	+8.292%
2025-02-21	15.0000	15.0900	14.0815	14.7300	+1.376%	7,572,712	+4.616%
2025-02-20	14.6900	15.2500	14.1650	14.5300	-0.275%	4,773,097	+6.056%
2025-02-19	14.6800	14.6900	14.3650	14.5700	-1.086%	3,074,919	+5.765%
2025-02-18	15.3700	15.4000	14.4600	14.7300	-4.226%	4,755,841	+4.616%
2025-02-14	16.0300	16.0400	15.0500	15.3800	-0.646%	3,404,921	+0.195%

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

VIPS
Vipshop Holdings Limited
stock NYSE ADR