Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vipshop Holdings Ltd ADR (NY: VIPS )

16.81 +0.91 (+5.72%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.394 5.658 5.346 5.628 6,891,952 +0.25(+4.72%)
Nov 29, 2018 5.375 5.580 5.297 5.375 6,365,213 -0.08(-1.43%)
Nov 28, 2018 5.541 5.541 5.228 5.453 7,400,487 +0.03(+0.54%)
Nov 27, 2018 5.199 5.453 5.092 5.424 7,212,998 +0.19(+3.54%)
Nov 26, 2018 5.267 5.414 5.121 5.238 6,879,318 +0.08(+1.51%)
Nov 23, 2018 5.375 5.375 5.063 5.160 9,769,066 -0.25(-4.68%)
Nov 21, 2018 5.414 5.414 5.414 0 +0.08(+1.46%)
Nov 20, 2018 5.355 5.433 5.209 5.336 6,532,257 -0.22(-4.03%)
Nov 19, 2018 5.638 5.775 5.521 5.560 10,177,055 -0.14(-2.40%)
Nov 16, 2018 5.541 5.862 5.424 5.697 8,910,391 +0.18(+3.18%)
Nov 15, 2018 5.658 5.960 5.375 5.521 20,115,260 +0.30(+5.79%)
Nov 14, 2018 5.209 5.414 5.160 5.219 7,739,707 +0.11(+2.10%)
Nov 13, 2018 5.092 5.306 5.014 5.111 5,247,938 +0.16(+3.15%)
Nov 12, 2018 4.985 5.102 4.907 4.955 4,860,610 +0.02(+0.40%)
Nov 09, 2018 5.170 5.189 4.907 4.936 6,396,081 -0.33(-6.30%)
Nov 08, 2018 5.755 5.902 5.219 5.267 7,875,932 -0.56(-9.55%)
Nov 07, 2018 5.550 5.941 5.521 5.823 7,501,485 +0.38(+6.99%)
Nov 06, 2018 5.541 5.823 5.365 5.443 5,062,534 -0.10(-1.76%)
Nov 05, 2018 5.550 5.716 5.424 5.541 6,065,494 -0.15(-2.57%)
Nov 02, 2018 5.628 5.794 5.355 5.687 17,559,982 +0.13(+2.28%)
Nov 01, 2018 4.829 5.599 4.770 5.560 12,955,913 +0.82(+17.28%)
Oct 31, 2018 4.585 4.750 4.565 4.741 5,828,056 +0.32(+7.28%)
Oct 30, 2018 4.399 4.438 4.199 4.419 6,078,048 +0.03(+0.67%)
Oct 29, 2018 4.633 4.721 4.351 4.390 5,582,232 -0.20(-4.46%)
Oct 26, 2018 4.536 4.721 4.536 4.594 4,411,780 -0.10(-2.08%)
Oct 25, 2018 4.594 4.692 4.468 4.692 5,396,192 +0.13(+2.78%)
Oct 24, 2018 4.858 4.877 4.546 4.565 6,960,612 -0.29(-6.02%)
Oct 23, 2018 4.907 5.014 4.829 4.858 6,055,271 -0.22(-4.41%)
Oct 22, 2018 5.102 5.248 5.033 5.082 5,917,695 +0.15(+2.96%)
Oct 19, 2018 5.111 5.141 4.892 4.936 5,535,356 -0.10(-1.94%)
Oct 18, 2018 5.209 5.326 4.985 5.033 6,807,745 -0.26(-4.97%)
Oct 17, 2018 5.463 5.482 5.209 5.297 3,499,169 -0.18(-3.21%)
Oct 16, 2018 5.267 5.511 5.199 5.472 7,798,945 +0.29(+5.65%)
Oct 15, 2018 5.121 5.253 4.975 5.180 4,285,627 -0.10(-1.85%)
Oct 12, 2018 5.072 5.326 4.975 5.277 9,008,192 +0.34(+6.92%)
Oct 11, 2018 4.829 5.033 4.741 4.936 9,614,151 +0.05(+1.00%)
Oct 10, 2018 5.004 5.053 4.838 4.887 12,265,448 -0.32(-6.18%)
Oct 09, 2018 5.228 5.346 5.146 5.209 6,859,141 -0.16(-2.91%)
Oct 08, 2018 5.277 5.463 5.219 5.365 4,808,787 -0.03(-0.54%)
Oct 05, 2018 5.589 5.638 5.306 5.394 9,157,763 -0.21(-3.83%)
Oct 04, 2018 5.775 5.794 5.531 5.609 5,265,189 -0.23(-4.01%)
Oct 03, 2018 5.872 5.902 5.755 5.843 3,861,402 +0.06(+1.01%)
Oct 02, 2018 5.892 5.945 5.638 5.784 7,532,362 -0.24(-4.05%)
Oct 01, 2018 6.155 6.155 6.019 6.028 3,029,898 -0.06(-0.96%)
Sep 28, 2018 6.106 6.214 5.999 6.087 7,493,004 -0.04(-0.64%)
Sep 27, 2018 6.204 6.253 5.950 6.126 4,995,752 -0.04(-0.63%)
Sep 26, 2018 5.970 6.331 5.941 6.165 11,989,721 +0.27(+4.64%)
Sep 25, 2018 5.931 6.004 5.745 5.892 16,536,163 -0.01(-0.17%)
Sep 24, 2018 6.223 6.243 5.823 5.902 13,527,311 -0.49(-7.63%)
Sep 21, 2018 6.487 6.789 6.360 6.389 11,709,081 +0.00(+0.00%)
Sep 20, 2018 6.087 6.487 6.048 6.389 13,145,596 +0.21(+3.48%)
Sep 19, 2018 5.970 6.277 5.970 6.175 8,817,731 +0.21(+3.60%)
Sep 18, 2018 5.833 5.970 5.736 5.960 9,917,163 +0.16(+2.69%)
Sep 17, 2018 5.960 5.989 5.823 5.804 7,799,006 -0.25(-4.19%)
Sep 14, 2018 6.223 6.399 5.970 6.058 7,389,872 -0.17(-2.66%)
Sep 13, 2018 6.058 6.477 6.038 6.223 12,538,295 +0.32(+5.45%)
Sep 12, 2018 5.716 5.980 5.599 5.902 6,692,432 +0.19(+3.24%)
Sep 11, 2018 5.658 5.862 5.633 5.716 7,373,037 +0.00(+0.00%)
Sep 10, 2018 6.097 6.106 5.667 5.716 14,308,481 -0.41(-6.69%)
Sep 07, 2018 6.428 6.433 6.097 6.126 6,984,626 -0.33(-5.14%)
Sep 06, 2018 6.448 6.555 6.379 6.458 5,182,004 +0.03(+0.46%)
Sep 05, 2018 6.458 6.614 6.379 6.428 5,474,468 -0.13(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.