Dark

VIPS
Vipshop Holdings Limited
stock NYSE ADR

At Close

Oct 2, 2026 3:59:56 PM EDT

12.33USD-0.884%(-0.11)1,897,978

10.49Bid 14.16Ask 3.67Spread

Pre-market

Sep 28, 2026 8:20:30 AM EDT

12.45USD+0.080%(+0.01)0

After-hours

Oct 2, 2026 4:39:30 PM EDT

12.33USD0.000%(0.00)2,109

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	12.3900	12.410000	12.220000	12.3300	-0.884%	1,897,978	0.000%
2026-10-01	12.5900	12.740000	12.425000	12.4400	-0.560%	2,744,662	-0.884%
2026-09-30	12.5100	12.725000	12.480000	12.5100	+1.050%	3,828,187	-1.439%
2026-09-29	12.3900	12.466657	12.275000	12.3800	-0.722%	2,286,390	-0.404%
2026-09-28	12.3800	12.555000	12.354845	12.4700	+0.727%	2,312,861	-1.123%
2026-09-25	12.3900	12.410000	12.270000	12.3800	+0.081%	2,003,906	-0.404%
2026-09-24	12.4000	12.460000	12.230000	12.3700	0.000%	2,263,975	-0.323%
2026-09-23	12.5400	12.545000	12.345000	12.3700	-2.368%	2,881,799	-0.323%
2026-09-22	12.5800	12.813000	12.429000	12.6700	+1.360%	2,964,045	-2.684%
2026-09-21	12.4500	12.520000	12.280000	12.5000	+1.543%	2,272,582	-1.360%
2026-09-18	12.2000	12.467000	12.200000	12.3100	+0.984%	3,375,819	+0.162%
2026-09-17	12.3400	12.390000	12.180000	12.1900	-0.490%	2,147,351	+1.148%
2026-09-16	12.1200	12.330000	12.050000	12.2500	+1.323%	3,125,059	+0.653%
2026-09-15	12.4000	12.415000	12.020000	12.0900	-2.814%	2,811,731	+1.985%
2026-09-14	12.4700	12.585000	12.415000	12.4400	-0.241%	3,545,066	-0.884%
2026-09-11	12.7100	12.760000	12.450000	12.4700	-0.874%	2,946,046	-1.123%
2026-09-10	12.5000	12.615000	12.475000	12.5800	+0.560%	2,353,683	-1.987%
2026-09-09	13.0300	13.060000	12.505000	12.5100	-3.991%	3,991,070	-1.439%
2026-09-08	13.0500	13.070000	12.905000	13.0300	-1.288%	3,580,149	-5.372%
2026-09-04	13.1000	13.350000	13.060000	13.2000	+0.917%	3,522,906	-6.591%
2026-09-03	13.0700	13.210000	12.935000	13.0800	+0.461%	3,396,303	-5.734%
2026-09-02	13.1000	13.355000	13.005000	13.0200	-0.611%	3,343,979	-5.300%
2026-09-01	13.0900	13.480000	13.050000	13.1000	0.000%	3,301,085	-5.878%
2026-08-31	13.4400	13.500000	12.860000	13.1000	-2.963%	3,623,545	-5.878%
2026-08-28	13.5800	13.750000	13.400000	13.5000	+0.223%	3,735,327	-8.667%
2026-08-27	14.0000	14.010000	13.305000	13.4700	-4.332%	3,495,468	-8.463%
2026-08-26	14.0000	14.305000	13.810000	14.0800	-0.565%	4,849,876	-12.429%
2026-08-25	13.9600	14.930000	13.900000	14.1600	-1.117%	11,656,675	-12.924%
2026-08-24	14.4600	14.630000	14.275000	14.3200	-1.445%	3,262,467	-13.897%
2026-08-21	14.4100	14.550000	14.170000	14.5300	+1.608%	2,442,649	-15.141%
2026-08-20	14.1200	14.425000	13.995000	14.3000	-1.038%	2,336,367	-13.776%
2026-08-19	14.2200	14.500000	14.220000	14.4500	+1.689%	1,297,326	-14.671%
2026-08-18	14.1500	14.245000	14.045000	14.2100	+1.211%	1,657,795	-13.230%
2026-08-17	14.2000	14.225000	13.940000	14.0400	-0.987%	1,667,151	-12.179%
2026-08-14	14.2000	14.295000	14.050200	14.1800	+0.141%	1,282,983	-13.047%
2026-08-13	14.4800	14.490000	14.000000	14.1600	-2.007%	1,836,417	-12.924%
2026-08-12	14.7900	15.000000	14.285000	14.4500	-3.602%	2,382,748	-14.671%
2026-08-11	15.2300	15.345000	14.980000	14.9900	-2.726%	1,647,997	-17.745%
2026-08-10	15.6500	15.680000	15.410000	15.4100	-1.722%	1,457,161	-19.987%
2026-08-07	15.5600	15.740000	15.390000	15.6800	+1.752%	1,307,029	-21.365%
2026-08-06	15.5000	15.550000	15.280000	15.4100	-0.837%	1,569,780	-19.987%
2026-08-05	15.5900	15.665000	15.470000	15.5400	-0.321%	3,820,140	-20.656%
2026-08-04	15.3300	15.750000	15.250000	15.5900	+0.257%	2,581,140	-20.911%
2026-08-03	15.4900	15.590000	15.260000	15.5500	+1.369%	1,563,510	-20.707%
2026-07-31	15.1200	15.365000	15.045000	15.3400	+0.987%	1,730,676	-19.622%
2026-07-30	15.0200	15.205000	14.870000	15.1900	+0.529%	1,334,610	-18.828%
2026-07-29	14.8200	15.229900	14.775000	15.1100	+1.751%	1,525,141	-18.398%
2026-07-28	14.7400	15.015000	14.690000	14.8500	+0.746%	1,164,726	-16.970%
2026-07-27	14.4000	14.870000	14.400000	14.7400	+3.439%	1,310,846	-16.350%
2026-07-24	14.4500	14.480000	14.195000	14.2500	-1.110%	1,198,567	-13.474%
2026-07-23	14.6900	14.690000	14.260000	14.4100	-1.839%	1,072,230	-14.434%
2026-07-22	14.7300	14.795000	14.560000	14.6800	-0.068%	1,705,642	-16.008%
2026-07-21	14.5300	14.745000	14.320000	14.6900	+0.616%	2,223,615	-16.065%
2026-07-20	14.6800	14.770000	14.500000	14.6000	+0.690%	1,701,802	-15.548%
2026-07-17	14.5000	14.610000	14.395000	14.5000	-0.685%	2,232,256	-14.966%
2026-07-16	14.3300	14.890000	14.220000	14.6000	+2.600%	3,376,034	-15.548%
2026-07-15	14.0000	14.465000	13.915400	14.2300	+2.670%	2,765,104	-13.352%
2026-07-14	13.9600	14.060000	13.730000	13.8600	-0.431%	1,842,674	-11.039%
2026-07-13	13.9500	14.110000	13.880000	13.9200	-0.143%	1,811,705	-11.422%
2026-07-10	13.9800	14.225000	13.930000	13.9400	+0.650%	1,826,700	-11.549%
2026-07-09	13.6700	13.945000	13.520000	13.8500	+0.874%	1,704,150	-10.975%
2026-07-08	13.9100	14.100000	13.720000	13.7300	+1.403%	2,064,507	-10.197%
2026-07-07	13.2700	13.680000	13.270000	13.5400	+1.575%	2,110,256	-8.936%
2026-07-06	13.4400	13.500000	13.165000	13.3300	+0.528%	3,168,016	-7.502%
2026-07-02	13.5500	13.560000	13.210000	13.2600	-2.212%	2,735,392	-7.014%
2026-07-01	13.2600	13.625000	13.260000	13.5600	+2.262%	4,175,856	-9.071%
2026-06-30	13.1100	13.435000	12.980000	13.2600	+2.236%	3,680,297	-7.014%
2026-06-29	13.1100	13.310000	12.955000	12.9700	-1.294%	4,050,513	-4.934%
2026-06-26	12.7500	13.195000	12.650000	13.1400	+1.703%	2,005,423	-6.164%
2026-06-25	13.1900	13.290000	12.845000	12.9200	-3.582%	2,932,645	-4.567%
2026-06-24	13.1000	13.430000	13.090000	13.4000	+1.746%	3,037,655	-7.985%
2026-06-23	13.0000	13.250000	13.000000	13.1700	-0.529%	2,007,087	-6.378%
2026-06-22	13.3800	13.435000	13.110000	13.2400	-0.675%	1,729,444	-6.873%
2026-06-18	13.4300	13.575000	13.310000	13.3300	-0.299%	3,056,079	-7.502%
2026-06-17	13.6000	13.745000	13.270000	13.3700	-2.266%	2,511,198	-7.779%
2026-06-16	13.6300	13.780000	13.560000	13.6800	-1.370%	2,262,169	-9.868%
2026-06-15	14.1100	14.110000	13.865000	13.8700	-0.359%	1,901,783	-11.103%
2026-06-12	14.0300	14.140000	13.900000	13.9200	+0.216%	2,888,286	-11.422%
2026-06-11	13.6100	13.955000	13.480000	13.8900	+1.313%	3,332,771	-11.231%
2026-06-10	13.5400	13.930000	13.540000	13.7100	+1.032%	2,348,674	-10.066%
2026-06-09	13.8500	13.905000	13.440000	13.5700	-0.949%	2,951,245	-9.138%
2026-06-08	13.6000	13.930000	13.600000	13.7000	+1.256%	2,413,117	-10.000%
2026-06-05	13.8300	13.940000	13.515000	13.5300	-2.310%	2,859,088	-8.869%
2026-06-04	14.0400	14.255000	13.840000	13.8500	-2.533%	2,638,642	-10.975%
2026-06-03	14.2500	14.260000	14.020000	14.2100	-2.000%	2,424,898	-13.230%
2026-06-02	14.9800	14.980000	14.490000	14.5000	0.000%	2,235,554	-14.966%
2026-06-01	14.4300	14.590000	14.170000	14.5000	+1.969%	2,500,878	-14.966%
2026-05-29	14.5100	14.610000	14.140000	14.2200	-1.999%	7,834,911	-13.291%
2026-05-28	14.1200	14.530000	13.990000	14.5100	+0.485%	2,386,375	-15.024%
2026-05-27	14.6300	14.690000	14.230000	14.4400	-1.969%	1,889,746	-14.612%
2026-05-26	14.5500	14.960000	14.420000	14.7300	+2.221%	2,961,352	-16.293%
2026-05-22	13.6400	14.450000	13.620000	14.4100	-0.758%	4,289,347	-14.434%
2026-05-21	14.0000	14.700000	13.940000	14.5200	+2.110%	6,080,604	-15.083%
2026-05-20	14.1000	14.235000	14.000000	14.2200	+0.780%	3,086,393	-13.291%
2026-05-19	13.9500	14.185000	13.915000	14.1100	+1.220%	2,053,790	-12.615%
2026-05-18	13.9900	14.080000	13.795000	13.9400	-0.143%	2,228,759	-11.549%
2026-05-15	14.0400	14.165000	13.923900	13.9600	-1.343%	1,912,506	-11.676%
2026-05-14	14.7200	14.780000	14.150000	14.1500	-5.604%	1,517,486	-12.862%
2026-05-13	14.5400	15.230000	14.400000	14.9900	+2.883%	2,832,746	-17.745%
2026-05-12	14.6500	14.765000	14.210000	14.5700	-0.478%	3,055,946	-15.374%
2026-05-11	14.3800	14.900000	14.380000	14.6400	+1.245%	3,619,869	-15.779%
2026-05-08	14.6100	14.720000	14.435000	14.4600	-0.550%	1,603,362	-14.730%
2026-05-07	14.7000	14.790000	14.495000	14.5400	-1.290%	2,257,962	-15.199%
2026-05-06	14.2900	14.835000	14.285000	14.7300	+4.320%	3,156,377	-16.293%
2026-05-05	14.3500	14.350000	14.085000	14.1200	-1.051%	964,458	-12.677%
2026-05-04	14.4700	14.635000	14.260000	14.2700	-1.722%	1,192,245	-13.595%
2026-05-01	14.4200	14.630000	14.300000	14.5200	+0.903%	1,384,183	-15.083%
2026-04-30	14.0900	14.445000	14.090000	14.3900	+1.768%	1,550,634	-14.315%
2026-04-29	14.1500	14.310000	14.090000	14.1400	+0.071%	1,326,512	-12.801%
2026-04-28	14.4500	14.650000	14.100000	14.1300	-2.147%	1,493,758	-12.739%
2026-04-27	14.2600	14.490000	14.260000	14.4400	+0.557%	1,718,842	-14.612%
2026-04-24	14.2900	14.420000	14.070000	14.3600	+0.772%	1,203,993	-14.136%
2026-04-23	14.5400	14.580000	14.120000	14.2500	-2.597%	2,110,797	-13.474%
2026-04-22	14.7900	14.945000	14.610000	14.6300	-0.746%	2,032,767	-15.721%
2026-04-21	15.3500	15.560000	14.640000	14.7400	-3.786%	1,827,946	-16.350%
2026-04-20	15.5700	15.620000	15.310000	15.3200	-1.732%	1,400,448	-19.517%
2026-04-17	15.3500	15.870000	15.301000	15.5900	+1.895%	1,439,097	-20.911%
2026-04-16	15.2400	15.630000	15.170000	15.3000	+1.325%	1,443,017	-19.412%
2026-04-15	14.8600	15.330000	14.770000	15.1000	+1.547%	1,636,353	-18.344%
2026-04-14	14.8200	15.185000	14.820000	14.8700	+0.337%	1,462,602	-17.081%
2026-04-13	14.9400	15.010000	14.710000	14.8200	-1.659%	2,116,722	-16.802%
2026-04-10	15.1100	15.320000	15.000000	15.0700	-3.087%	1,872,400	-18.182%
2026-04-09	15.2000	15.650000	15.116200	15.5500	+0.712%	1,939,673	-20.707%
2026-04-08	15.3600	15.835000	15.250000	15.4400	+3.071%	2,621,852	-20.142%
2026-04-07	14.9300	15.150000	14.880000	14.9800	-0.266%	1,926,187	-17.690%
2026-04-06	15.0200	15.140000	14.800000	15.0200	+0.133%	2,419,215	-17.909%
2026-04-02	15.0700	15.100000	14.720000	15.0000	-0.133%	3,466,355	-17.800%
2026-04-01	15.6200	15.620000	14.880000	15.0200	-4.453%	3,878,193	-17.909%
2026-03-31	15.7000	15.880000	15.330000	15.7200	-1.750%	4,268,900	-21.565%
2026-03-30	16.3700	16.700000	16.000000	16.0000	-0.683%	3,082,323	-22.938%
2026-03-27	16.1500	16.290000	15.940000	16.1100	-0.433%	2,089,670	-23.464%
2026-03-26	15.9100	16.470000	15.910000	16.1800	+0.062%	4,814,931	-23.795%
2026-03-25	16.0000	16.410000	15.970000	16.1700	+4.255%	2,225,916	-23.748%
2026-03-24	15.3700	15.610000	15.210000	15.5100	-0.704%	1,951,590	-20.503%
2026-03-23	15.4100	15.904600	15.390000	15.6200	+1.494%	1,935,905	-21.063%
2026-03-20	15.5600	15.690000	15.310000	15.3900	-1.536%	2,436,381	-19.883%
2026-03-19	15.2300	15.680000	14.912000	15.6300	+1.100%	1,755,099	-21.113%
2026-03-18	15.7900	16.125000	15.455000	15.4600	-2.767%	1,696,485	-20.246%
2026-03-17	15.9000	16.145000	15.810000	15.9000	-0.188%	1,203,204	-22.453%
2026-03-16	16.3400	16.485000	15.910000	15.9300	-0.438%	1,996,351	-22.599%
2026-03-13	15.9300	16.160000	15.750000	16.0000	+1.911%	1,176,206	-22.938%
2026-03-12	15.9000	16.079000	15.690000	15.7000	-1.506%	1,659,693	-21.465%
2026-03-11	16.3200	16.360000	15.800000	15.9400	-2.982%	1,384,324	-22.647%
2026-03-10	16.3800	17.010000	16.260000	16.4300	+0.983%	2,296,003	-24.954%
2026-03-09	15.8000	16.310000	15.560000	16.2700	+2.006%	2,975,831	-24.216%
2026-03-06	15.9900	16.230000	15.810000	15.9500	-0.125%	1,833,537	-22.696%
2026-03-05	15.5700	15.990000	15.390000	15.9700	+1.076%	2,070,158	-22.793%
2026-03-04	15.8000	16.070000	15.690000	15.8000	+0.830%	2,981,151	-21.962%
2026-03-03	16.1900	16.265000	15.540000	15.6700	-6.671%	3,548,207	-21.315%
2026-03-02	16.9600	17.105000	16.420000	16.7900	-3.617%	1,691,817	-26.563%
2026-02-27	18.2300	18.260000	17.260000	17.4200	-3.863%	3,632,979	-29.219%
2026-02-26	17.9900	18.600000	17.400000	18.1200	+2.085%	2,496,564	-31.954%
2026-02-25	17.4500	17.880000	17.420000	17.7500	+1.894%	2,010,411	-30.535%
2026-02-24	16.9300	17.470000	16.780000	17.4200	+2.591%	1,248,955	-29.219%
2026-02-23	17.7000	17.830000	16.935000	16.9800	-4.068%	1,576,893	-27.385%
2026-02-20	17.2800	17.890000	17.245000	17.7000	+1.259%	980,300	-30.339%
2026-02-19	17.4300	17.510000	17.310000	17.4800	+0.172%	819,357	-29.462%
2026-02-18	17.6000	17.687500	17.390000	17.4500	-0.796%	971,771	-29.341%
2026-02-17	17.5600	17.960000	17.390000	17.5900	+0.285%	1,623,729	-29.903%
2026-02-13	17.2500	17.780000	17.210000	17.5400	+1.446%	937,365	-29.704%
2026-02-12	17.5200	17.624000	16.970000	17.2900	-1.538%	1,484,743	-28.687%
2026-02-11	17.5000	17.800000	17.430000	17.5600	+0.057%	1,970,017	-29.784%
2026-02-10	17.8600	18.040000	17.540000	17.5500	-2.119%	1,805,711	-29.744%
2026-02-09	17.8800	18.230000	17.805000	17.9300	-0.167%	2,426,580	-31.233%
2026-02-06	17.4200	18.085000	17.420000	17.9600	+3.755%	2,253,895	-31.347%
2026-02-05	16.7250	17.350000	16.725000	17.3100	+3.282%	2,630,884	-28.769%
2026-02-04	17.1900	17.240000	16.730000	16.7600	-2.388%	1,374,614	-26.432%
2026-02-03	17.1100	17.310000	17.010000	17.1700	-0.406%	1,556,849	-28.189%
2026-02-02	17.1600	17.390000	16.890000	17.2400	+0.760%	2,264,826	-28.480%
2026-01-30	17.2600	17.630000	17.100000	17.1100	-2.229%	1,512,557	-27.937%
2026-01-29	17.7000	18.010000	17.305000	17.5000	-0.962%	1,847,610	-29.543%
2026-01-28	17.7600	17.860000	17.540000	17.6700	+0.284%	2,075,986	-30.221%
2026-01-27	17.5400	17.735000	17.405000	17.6200	+1.439%	2,144,765	-30.023%
2026-01-26	17.3400	17.550000	17.130000	17.3700	-0.515%	1,108,090	-29.016%
2026-01-23	17.3100	17.480000	17.120000	17.4600	+0.230%	1,178,894	-29.381%
2026-01-22	17.4300	17.750000	17.185000	17.4200	+1.044%	2,677,814	-29.219%
2026-01-21	17.3700	17.610000	17.020000	17.2400	+0.291%	2,804,494	-28.480%
2026-01-20	16.6300	17.300000	16.580000	17.1900	+2.873%	4,267,252	-28.272%
2026-01-16	18.1300	18.380000	16.590000	16.7100	-8.288%	3,797,982	-26.212%
2026-01-15	18.5800	18.670000	18.140000	18.2200	-1.247%	4,317,936	-32.327%
2026-01-14	18.4500	18.855000	18.290000	18.4500	-0.700%	2,590,369	-33.171%
2026-01-13	18.2900	18.655000	18.210000	18.5800	+0.108%	2,679,769	-33.638%
2026-01-12	17.9200	18.710000	17.920000	18.5600	+3.629%	1,666,611	-33.567%
2026-01-09	18.3400	18.340000	17.815000	17.9100	-2.398%	1,706,043	-31.156%
2026-01-08	17.7600	18.405000	17.735000	18.3500	+2.859%	1,528,436	-32.807%
2026-01-07	17.8200	17.990000	17.750000	17.8400	-0.502%	1,653,292	-30.886%
2026-01-06	17.9400	18.225000	17.790000	17.9300	+0.392%	3,479,388	-31.233%
2026-01-05	17.4800	18.070000	17.130000	17.8600	+0.847%	2,756,234	-30.963%
2026-01-02	18.0500	18.255000	17.680000	17.7100	+0.113%	2,243,377	-30.378%
2025-12-31	17.8100	18.012600	17.675000	17.6900	-1.831%	2,895,318	-30.300%
2025-12-30	19.3100	19.490000	17.960000	18.0200	-6.921%	4,036,842	-31.576%
2025-12-29	19.2500	19.365000	19.097300	19.3600	-0.514%	1,873,170	-36.312%
2025-12-26	19.5600	19.580000	19.250000	19.4600	-0.613%	2,010,933	-36.639%
2025-12-24	19.3300	19.735000	19.280000	19.5800	+0.410%	1,467,916	-37.028%
2025-12-23	19.4700	19.625000	19.230000	19.5000	+0.103%	1,595,977	-36.769%
2025-12-22	19.2700	19.490000	19.132500	19.4800	+1.776%	2,068,357	-36.704%
2025-12-19	19.4300	19.650000	19.135000	19.1400	-0.932%	4,298,342	-35.580%
2025-12-18	19.2300	19.485000	19.150000	19.3200	+1.258%	2,184,399	-36.180%
2025-12-17	19.2300	19.430000	19.020000	19.0800	-0.366%	2,508,344	-35.377%
2025-12-16	19.4600	19.480000	19.030000	19.1500	-1.895%	2,576,823	-35.614%
2025-12-15	20.0500	20.075000	19.435000	19.5200	-2.692%	2,560,295	-36.834%
2025-12-12	20.1700	20.240000	19.940000	20.0600	-0.199%	7,072,566	-38.534%
2025-12-11	19.9500	20.275000	19.820000	20.1000	-0.446%	2,187,244	-38.657%
2025-12-10	20.2700	20.390000	19.990000	20.1900	+0.149%	1,699,444	-38.930%
2025-12-09	19.8100	20.205000	19.500000	20.1600	+0.050%	2,501,499	-38.839%
2025-12-08	20.2700	20.490000	20.035000	20.1500	+0.149%	3,874,977	-38.809%
2025-12-05	20.0600	20.280000	19.950000	20.1200	+1.004%	2,369,166	-38.718%
2025-12-04	19.8800	19.980000	19.690000	19.9200	+0.912%	1,909,266	-38.102%
2025-12-03	20.1100	20.280000	19.690000	19.7400	-2.711%	2,077,644	-37.538%
2025-12-02	20.2700	20.330000	19.990000	20.2900	+0.297%	2,916,146	-39.231%
2025-12-01	19.5700	20.295000	19.340000	20.2300	+3.004%	3,009,688	-39.051%
2025-11-28	19.8900	19.950000	19.590000	19.6400	-0.607%	1,600,755	-37.220%
2025-11-26	19.2300	19.920000	19.083000	19.7600	+2.543%	2,767,782	-37.601%
2025-11-25	19.0900	19.425000	18.945000	19.2700	+1.635%	2,312,053	-36.015%
2025-11-24	18.8700	18.960000	18.236200	18.9600	+1.717%	5,046,097	-34.968%
2025-11-21	18.0000	18.960000	17.880000	18.6400	+3.040%	4,111,817	-33.852%
2025-11-20	18.6200	19.330000	17.818600	18.0900	-6.992%	3,738,743	-31.841%
2025-11-19	19.5000	19.605000	19.110000	19.4500	-0.917%	2,738,073	-36.607%
2025-11-18	19.2300	19.685000	19.045000	19.6300	+0.153%	3,530,657	-37.188%
2025-11-17	19.2300	19.830000	19.210700	19.6000	+0.979%	4,044,637	-37.092%
2025-11-14	19.4100	19.750000	19.060000	19.4100	-1.522%	2,628,361	-36.476%
2025-11-13	19.7000	19.990000	19.580000	19.7100	+0.305%	2,009,239	-37.443%
2025-11-12	19.7200	19.830000	19.305000	19.6500	-1.008%	2,952,758	-37.252%
2025-11-11	19.7300	19.930000	19.575000	19.8500	+0.813%	3,535,460	-37.884%
2025-11-10	18.9200	19.885000	18.910000	19.6900	+5.520%	4,454,860	-37.379%
2025-11-07	18.0600	18.710000	18.010000	18.6600	+2.079%	2,137,236	-33.923%
2025-11-06	18.6600	18.850000	18.235000	18.2800	-0.921%	2,574,159	-32.549%
2025-11-05	17.8800	18.595000	17.880000	18.4500	+2.843%	3,272,944	-33.171%
2025-11-04	17.2800	18.115000	17.200000	17.9400	+2.106%	2,719,961	-31.271%
2025-11-03	17.4800	17.705000	17.260000	17.5700	+0.457%	5,162,733	-29.824%
2025-10-31	17.6300	17.760000	17.440000	17.4900	-0.794%	2,193,310	-29.503%
2025-10-30	18.0500	18.050000	17.595000	17.6300	-3.661%	4,195,436	-30.062%
2025-10-29	18.6800	18.790000	18.250000	18.3000	-1.929%	1,866,729	-32.623%
2025-10-28	18.5000	18.735500	18.225000	18.6600	-0.107%	1,583,704	-33.923%
2025-10-27	18.5600	19.245000	18.560000	18.6800	+1.577%	2,944,400	-33.994%
2025-10-24	18.6300	18.645000	18.280000	18.3900	0.000%	2,624,998	-32.953%
2025-10-23	18.6600	18.720000	18.300000	18.3900	-0.325%	3,194,835	-32.953%
2025-10-22	18.6300	18.770000	18.380000	18.4500	-0.913%	1,312,463	-33.171%
2025-10-21	18.9000	19.000000	18.500000	18.6200	-2.052%	2,094,860	-33.781%
2025-10-20	18.7800	19.205000	18.670000	19.0100	+1.117%	1,746,938	-35.139%
2025-10-17	18.4500	18.815000	18.450000	18.8000	-0.053%	2,604,646	-34.415%
2025-10-16	18.7100	18.860000	18.500000	18.8100	+0.696%	1,211,130	-34.450%
2025-10-15	18.5000	18.900000	18.433600	18.6800	+2.525%	1,361,387	-33.994%
2025-10-14	18.7100	18.820000	18.190000	18.2200	-4.807%	2,267,934	-32.327%
2025-10-13	19.2900	19.600000	19.015000	19.1400	+0.472%	4,750,611	-35.580%
2025-10-10	20.0100	20.010000	18.900000	19.0500	-4.940%	4,236,774	-35.276%
2025-10-09	20.4200	20.590000	19.960000	20.0400	-2.005%	2,586,136	-38.473%
2025-10-08	20.1800	20.490000	19.935000	20.4500	+0.838%	2,458,402	-39.707%
2025-10-07	20.3400	20.620000	20.110000	20.2800	-0.588%	1,350,455	-39.201%
2025-10-06	20.2000	20.520000	20.150000	20.4000	+0.493%	1,673,575	-39.559%
2025-10-03	20.3400	20.415000	20.000000	20.3000	-0.539%	1,529,688	-39.261%
2025-10-02	20.8800	21.080000	20.400000	20.4100	-1.306%	2,360,704	-39.588%
2025-10-01	19.8000	20.710000	19.570000	20.6800	+5.295%	6,423,052	-40.377%
2025-09-30	19.3100	19.825000	19.065000	19.6400	+2.881%	5,029,812	-37.220%
2025-09-29	18.7800	19.090000	18.560000	19.0900	+3.581%	3,279,900	-35.411%
2025-09-26	18.3300	18.520000	18.080000	18.4300	-0.378%	2,127,458	-33.098%
2025-09-25	18.3300	18.510000	18.190000	18.5000	+0.162%	1,889,275	-33.351%
2025-09-24	18.3000	18.570000	18.210000	18.4700	+1.205%	1,676,450	-33.243%
2025-09-23	18.1900	18.485000	18.040000	18.2500	+0.055%	1,825,502	-32.438%
2025-09-22	18.4000	18.500000	18.230000	18.2400	-0.762%	1,485,364	-32.401%
2025-09-19	18.7800	18.860000	18.330000	18.3800	-2.130%	7,991,601	-32.916%
2025-09-18	18.5400	18.855000	18.320000	18.7800	-0.582%	3,019,341	-34.345%
2025-09-17	18.6000	18.905000	18.460000	18.8900	+2.943%	3,583,205	-34.727%
2025-09-16	18.1300	18.400000	18.040000	18.3500	+0.880%	2,069,806	-32.807%
2025-09-15	18.3500	18.435000	18.130000	18.1900	0.000%	1,689,327	-32.216%
2025-09-12	18.0300	18.190000	17.825000	18.1900	+0.165%	3,016,317	-32.216%
2025-09-11	17.9800	18.530000	17.970000	18.1600	+1.114%	3,220,996	-32.104%
2025-09-10	17.6900	17.990000	17.510000	17.9600	+1.584%	3,151,927	-31.347%
2025-09-09	17.4300	17.750000	17.305000	17.6800	+1.609%	3,460,292	-30.260%
2025-09-08	17.2100	17.430000	17.150000	17.4000	+1.517%	2,510,060	-29.138%
2025-09-05	17.2600	17.440000	17.050000	17.1400	+1.002%	2,587,411	-28.063%
2025-09-04	16.8600	17.070000	16.760000	16.9700	+0.118%	1,858,481	-27.342%
2025-09-03	16.7300	17.000000	16.620000	16.9500	+1.073%	1,466,763	-27.257%
2025-09-02	16.6500	16.925000	16.490000	16.7700	+0.179%	1,951,612	-26.476%
2025-08-29	16.7000	16.845000	16.650000	16.7400	+0.240%	1,979,528	-26.344%
2025-08-28	16.8100	16.860000	16.615000	16.7000	-0.949%	1,353,093	-26.168%
2025-08-27	16.9400	17.000000	16.755000	16.8600	-1.461%	1,676,243	-26.868%
2025-08-26	16.9900	17.140000	16.830000	17.1100	+0.884%	3,708,885	-27.937%
2025-08-25	17.1900	17.470000	16.950000	16.9600	-1.738%	2,117,716	-27.300%
2025-08-22	17.1000	17.330000	17.000000	17.2600	+1.769%	2,419,115	-28.563%
2025-08-21	16.4100	16.970000	16.410000	16.9600	+1.801%	2,433,804	-27.300%
2025-08-20	16.6100	17.025000	16.570000	16.6600	+0.361%	2,662,321	-25.990%
2025-08-19	16.9000	16.900000	16.340000	16.6000	-1.308%	3,405,239	-25.723%
2025-08-18	17.1400	17.250000	16.820000	16.8200	-0.825%	2,763,680	-26.694%
2025-08-15	17.3400	17.460000	16.765000	16.9600	-2.135%	2,248,539	-27.300%
2025-08-14	17.1500	17.470000	15.950000	17.3300	+5.929%	5,496,783	-28.852%
2025-08-13	16.0700	16.370000	15.935000	16.3600	+4.204%	4,162,168	-24.633%
2025-08-12	15.4000	15.805000	15.300000	15.7000	+2.614%	1,560,631	-21.465%
2025-08-11	15.3600	15.430000	15.215000	15.3000	-0.261%	1,636,053	-19.412%
2025-08-08	15.1000	15.365000	14.930000	15.3400	+1.455%	3,532,330	-19.622%
2025-08-07	15.3100	15.370000	15.025000	15.1200	-0.917%	2,934,304	-18.452%
2025-08-06	15.4300	15.435000	15.130000	15.2600	-0.586%	1,313,059	-19.201%
2025-08-05	15.4900	15.530000	15.200000	15.3500	-0.776%	2,905,219	-19.674%
2025-08-04	15.2200	15.500000	15.220000	15.4700	+2.315%	1,983,731	-20.297%
2025-08-01	14.9000	15.190000	14.845000	15.1200	+0.199%	2,939,724	-18.452%
2025-07-31	15.2000	15.200000	14.910000	15.0900	+0.066%	2,861,815	-18.290%
2025-07-30	15.3300	15.490000	15.080000	15.0800	-2.710%	935,475	-18.236%
2025-07-29	15.6900	15.715000	15.490000	15.5000	-0.895%	1,357,862	-20.452%
2025-07-28	15.9700	16.070000	15.640000	15.6400	-2.128%	2,877,445	-21.164%
2025-07-25	16.1000	16.130000	15.880000	15.9800	-0.930%	1,181,412	-22.841%
2025-07-24	16.4000	16.470000	16.095000	16.1300	-2.064%	2,062,700	-23.559%
2025-07-23	16.4500	16.660000	16.415000	16.4700	+1.229%	2,576,324	-25.137%
2025-07-22	15.8000	16.290000	15.770000	16.2700	+3.171%	3,489,029	-24.216%
2025-07-21	15.8400	15.980000	15.700000	15.7700	-0.190%	1,871,302	-21.814%
2025-07-18	15.5800	15.975000	15.440000	15.8000	+3.201%	2,117,454	-21.962%
2025-07-17	14.9800	15.320000	14.960000	15.3100	+1.257%	3,802,015	-19.464%
2025-07-16	15.4900	15.500100	14.950000	15.1200	-2.953%	2,349,596	-18.452%
2025-07-15	15.3800	15.850000	15.301100	15.5800	+3.111%	4,531,848	-20.860%
2025-07-14	15.1100	15.230000	15.010000	15.1100	-0.592%	1,992,723	-18.398%
2025-07-11	14.9100	15.200000	14.860000	15.2000	+1.266%	3,897,051	-18.882%
2025-07-10	15.0900	15.185000	14.990000	15.0100	-0.398%	1,253,252	-17.855%
2025-07-09	14.9800	15.070000	14.790000	15.0700	+0.735%	3,307,740	-18.182%
2025-07-08	15.0900	15.368900	14.950000	14.9600	0.000%	2,993,393	-17.580%
2025-07-07	14.9000	15.105000	14.850000	14.9600	-0.200%	3,104,960	-17.580%
2025-07-03	14.9500	15.070000	14.910000	14.9900	-0.531%	991,947	-17.745%
2025-07-02	15.1100	15.190000	14.900000	15.0700	-0.199%	3,966,479	-18.182%
2025-07-01	15.1200	15.170000	15.020000	15.1000	+0.332%	1,659,231	-18.344%
2025-06-30	14.7000	15.090000	14.660000	15.0500	-0.463%	2,634,932	-18.073%
2025-06-27	14.8500	15.130000	14.775000	15.1200	+2.093%	2,006,460	-18.452%
2025-06-26	14.9800	14.980000	14.705000	14.8100	0.000%	3,587,676	-16.745%
2025-06-25	14.9900	15.030000	14.555000	14.8100	-1.464%	3,567,815	-16.745%
2025-06-24	14.7900	15.040000	14.740000	15.0300	+2.734%	2,389,801	-17.964%
2025-06-23	14.7400	14.810000	14.210000	14.6300	-1.614%	3,966,373	-15.721%
2025-06-20	15.0000	15.000000	14.610000	14.8700	+1.019%	4,305,587	-17.081%
2025-06-18	14.7500	14.955000	14.620000	14.7200	-0.875%	2,717,251	-16.236%
2025-06-17	14.9700	15.070000	14.820000	14.8500	-1.132%	2,777,910	-16.970%
2025-06-16	15.0000	15.220000	14.880000	15.0200	+1.350%	1,705,771	-17.909%
2025-06-13	14.6900	15.030000	14.592100	14.8200	-0.936%	4,742,958	-16.802%
2025-06-12	14.9300	15.030000	14.755000	14.9600	-0.267%	2,516,472	-17.580%
2025-06-11	15.1900	15.225000	14.955000	15.0000	-0.332%	2,304,371	-17.800%
2025-06-10	14.9800	15.090000	14.830000	15.0500	0.000%	2,879,102	-18.073%
2025-06-09	14.9200	15.085000	14.645000	15.0500	+2.871%	3,171,122	-18.073%
2025-06-06	14.2100	14.670000	14.090000	14.6300	+1.106%	3,170,327	-15.721%
2025-06-05	14.5700	14.700000	14.405000	14.4700	+0.626%	3,009,392	-14.789%
2025-06-04	14.2800	14.590000	14.220100	14.3800	+1.339%	4,835,530	-14.256%
2025-06-03	14.1300	14.427500	14.090000	14.1900	+0.141%	2,743,172	-13.108%
2025-06-02	13.9100	14.265000	13.730000	14.1700	+2.756%	3,121,093	-12.985%
2025-05-30	13.9100	13.910000	13.355000	13.7900	-2.268%	7,269,877	-10.587%
2025-05-29	14.4300	14.435000	14.110000	14.1100	+0.356%	3,899,701	-12.615%
2025-05-28	14.0100	14.309700	14.000000	14.0600	-0.213%	2,967,507	-12.304%
2025-05-27	14.0500	14.290000	13.850000	14.0900	-1.880%	5,265,882	-12.491%
2025-05-23	14.3000	14.510000	14.240000	14.3600	-1.306%	2,262,492	-14.136%
2025-05-22	14.5100	14.750000	14.400000	14.5500	+0.762%	3,167,904	-15.258%
2025-05-21	14.4000	14.680000	14.335000	14.4400	+0.557%	2,940,136	-14.612%
2025-05-20	14.1900	15.310000	14.190000	14.3600	-7.175%	6,418,154	-14.136%
2025-05-19	15.2500	15.560000	15.195000	15.4700	+0.913%	3,989,923	-20.297%
2025-05-16	14.8400	15.740000	14.650000	15.3300	+5.724%	8,790,089	-19.569%
2025-05-15	14.5200	14.700000	14.400000	14.5000	-2.423%	2,875,123	-14.966%
2025-05-14	14.9200	15.020000	14.780000	14.8600	+0.135%	2,413,271	-17.026%
2025-05-13	14.6800	15.000000	14.600000	14.8400	+0.270%	4,263,892	-16.914%
2025-05-12	14.5700	14.960000	14.440000	14.8000	+7.014%	3,932,936	-16.689%
2025-05-09	14.0350	14.200000	13.760000	13.8300	-1.355%	4,571,453	-10.846%
2025-05-08	14.3700	14.390000	13.560000	14.0200	-1.198%	3,720,926	-12.054%
2025-05-07	14.4000	14.520000	14.180000	14.1900	-2.273%	3,693,252	-13.108%
2025-05-06	14.2500	14.640000	14.230000	14.5200	+1.895%	4,721,641	-15.083%
2025-05-05	14.1200	14.395000	14.090000	14.2500	+0.070%	4,476,987	-13.474%
2025-05-02	13.8900	14.360000	13.850000	14.2400	+5.092%	2,404,070	-13.413%
2025-05-01	13.6900	13.710000	13.420000	13.5500	-0.514%	2,577,341	-9.004%
2025-04-30	13.6300	13.670000	13.500000	13.6200	-0.729%	2,240,696	-9.471%
2025-04-29	13.5900	13.840000	13.550000	13.7200	+0.439%	3,119,517	-10.131%
2025-04-28	13.2500	13.815000	13.250000	13.6600	+3.172%	2,611,728	-9.736%
2025-04-25	13.0800	13.260000	13.000000	13.2400	+1.301%	2,649,815	-6.873%
2025-04-24	12.8000	13.235000	12.520000	13.0700	+1.083%	3,799,455	-5.662%
2025-04-23	13.1150	13.555000	12.820000	12.9300	+1.174%	4,032,060	-4.640%
2025-04-22	12.4300	13.095000	12.350000	12.7800	+3.987%	4,757,614	-3.521%
2025-04-21	12.5100	12.590000	12.210000	12.2900	-1.364%	2,601,121	+0.325%
2025-04-17	12.6200	12.690000	12.420000	12.4600	+0.565%	3,170,375	-1.043%
2025-04-16	12.3000	12.530000	12.142400	12.3900	-1.432%	6,778,036	-0.484%
2025-04-15	12.4500	12.815000	12.400000	12.5700	+1.208%	4,120,099	-1.909%
2025-04-14	12.8300	13.060000	12.365000	12.4200	-1.115%	6,627,865	-0.725%

.dark-mode .jv74CC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jv74CC{ color: #333333; background-color: white; border: 2px solid #333333; }VIPSVipshop Holdings Limitedstock NYSE ADR

VIPS
Vipshop Holdings Limited
stock NYSE ADR