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

Vipshop Holdings Ltd ADR (NY: VIPS )

16.11 -0.41 (-2.51%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 23, 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 (%)
Sep 28, 2012 0.7209 0.7316 0.7170 0.7316 346,688 +0.00(+0.67%)
Sep 27, 2012 0.7316 0.7482 0.7111 0.7267 1,935,575 -0.00(-0.67%)
Sep 26, 2012 0.6799 0.7321 0.6682 0.7316 1,228,655 +0.06(+8.70%)
Sep 25, 2012 0.6506 0.6935 0.6370 0.6731 528,798 +0.02(+3.60%)
Sep 24, 2012 0.6282 0.6916 0.6214 0.6497 821,205 +0.02(+2.46%)
Sep 21, 2012 0.6340 0.6340 0.6242 0.6340 208,538 +0.00(+0.78%)
Sep 20, 2012 0.6340 0.6389 0.6243 0.6292 246,048 -0.00(-0.62%)
Sep 19, 2012 0.5999 0.6340 0.5960 0.6331 1,180,267 +0.03(+5.70%)
Sep 18, 2012 0.5902 0.6038 0.5902 0.5989 180,172 +0.00(+0.82%)
Sep 17, 2012 0.6009 0.6009 0.5902 0.5941 229,636 -0.01(-1.14%)
Sep 14, 2012 0.5999 0.6038 0.5931 0.6009 150,186 +0.00(+0.16%)
Sep 13, 2012 0.5999 0.5999 0.5925 0.5999 141,964 +0.00(+0.00%)
Sep 12, 2012 0.5999 0.5999 0.5882 0.5999 179,003 -0.00(-0.65%)
Sep 11, 2012 0.5980 0.6048 0.5926 0.6038 112,767 +0.00(+0.81%)
Sep 10, 2012 0.6028 0.6028 0.5960 0.5989 37,930 +0.00(+0.00%)
Sep 07, 2012 0.6019 0.6038 0.5882 0.5989 187,184 -0.00(-0.81%)
Sep 06, 2012 0.6048 0.6048 0.5824 0.6038 397,875 +0.00(+0.81%)
Sep 05, 2012 0.5892 0.6048 0.5892 0.5989 871,284 +0.01(+2.33%)
Sep 04, 2012 0.5853 0.5950 0.5580 0.5853 1,015,288 +0.00(+0.00%)
Aug 31, 2012 0.5902 0.5950 0.5638 0.5853 453,449 +0.01(+1.01%)
Aug 30, 2012 0.5599 0.5872 0.5424 0.5794 2,089,995 +0.02(+2.95%)
Aug 29, 2012 0.5170 0.5853 0.5150 0.5628 308,009 +0.07(+14.26%)
Aug 27, 2012 0.4897 0.5131 0.4780 0.4926 441,957 +0.00(+1.00%)
Aug 24, 2012 0.4868 0.4877 0.4780 0.4877 67,660 +0.00(+0.00%)
Aug 23, 2012 0.4721 0.4965 0.4721 0.4877 279,356 +0.02(+4.17%)
Aug 22, 2012 0.5063 0.5111 0.4643 0.4682 404,015 -0.03(-6.71%)
Aug 21, 2012 0.5102 0.5267 0.5004 0.5019 11,789 -0.01(-1.63%)
Aug 20, 2012 0.5238 0.5238 0.4975 0.5102 118,754 -0.02(-2.97%)
Aug 17, 2012 0.5228 0.5326 0.5082 0.5258 110,204 -0.00(-0.19%)
Aug 16, 2012 0.5267 0.5336 0.5248 0.5267 326,513 -0.00(-0.74%)
Aug 15, 2012 0.5326 0.5326 0.5306 0.5306 115,330 -0.00(-0.18%)
Aug 14, 2012 0.5306 0.5365 0.5219 0.5316 234,761 +0.00(+0.00%)
Aug 13, 2012 0.5287 0.5336 0.5267 0.5316 444,971 +0.01(+1.87%)
Aug 10, 2012 0.5463 0.5521 0.5180 0.5219 2,725,646 -0.01(-2.01%)
Aug 09, 2012 0.5404 0.5502 0.5326 0.5326 415,190 -0.01(-1.09%)
Aug 08, 2012 0.5336 0.5501 0.5248 0.5385 516,783 +0.01(+1.47%)
Aug 07, 2012 0.5316 0.5345 0.5053 0.5306 118,303 -0.00(-0.55%)
Aug 06, 2012 0.5365 0.5365 0.5209 0.5336 125,069 -0.01(-1.35%)
Aug 03, 2012 0.5365 0.5463 0.5189 0.5409 92,295 +0.00(+0.64%)
Aug 02, 2012 0.5355 0.5463 0.5180 0.5375 348,349 -0.00(-0.18%)
Aug 01, 2012 0.5463 0.5463 0.5287 0.5385 257,909 -0.00(-0.72%)
Jul 31, 2012 0.5463 0.5463 0.5414 0.5424 54,487 -0.00(-0.18%)
Jul 30, 2012 0.5580 0.5702 0.5336 0.5433 195,498 -0.01(-2.28%)
Jul 27, 2012 0.5267 0.5599 0.5240 0.5560 214,525 +0.03(+5.95%)
Jul 26, 2012 0.5121 0.5248 0.5043 0.5248 126,474 +0.01(+2.48%)
Jul 25, 2012 0.5082 0.5199 0.4975 0.5121 109,107 +0.01(+1.94%)
Jul 24, 2012 0.5230 0.5230 0.4965 0.5024 177,496 -0.02(-4.28%)
Jul 23, 2012 0.5414 0.5424 0.5180 0.5248 235,807 -0.02(-3.06%)
Jul 20, 2012 0.5443 0.5531 0.5414 0.5414 60,484 +0.00(+0.18%)
Jul 19, 2012 0.5677 0.5697 0.5365 0.5404 452,485 -0.03(-5.14%)
Jul 18, 2012 0.5765 0.5765 0.5697 0.5697 28,704 -0.01(-1.68%)
Jul 17, 2012 0.5814 0.5814 0.5706 0.5794 153,456 +0.00(+0.00%)
Jul 16, 2012 0.5823 0.5853 0.5736 0.5794 158,100 -0.00(-0.17%)
Jul 13, 2012 0.5853 0.5853 0.5745 0.5804 131,681 -0.00(-0.83%)
Jul 12, 2012 0.5833 0.5853 0.5726 0.5853 218,472 +0.00(+0.00%)
Jul 11, 2012 0.5853 0.5853 0.5736 0.5853 188,137 +0.00(+0.50%)
Jul 10, 2012 0.5950 0.5950 0.5755 0.5823 287,455 -0.01(-2.29%)
Jul 09, 2012 0.5950 0.5970 0.5736 0.5960 302,289 -0.00(-0.16%)
Jul 06, 2012 0.5999 0.6023 0.5736 0.5970 410,453 -0.01(-1.13%)
Jul 05, 2012 0.5950 0.6175 0.5911 0.6038 923,598 +0.01(+1.64%)
Jul 03, 2012 0.5950 0.5950 0.5911 0.5941 249,472 -0.00(-0.16%)
Jul 02, 2012 0.5902 0.5950 0.5853 0.5950 143,573 +0.00(+0.00%)
Jun 29, 2012 0.5999 0.5999 0.5853 0.5950 172,442 +0.00(+0.00%)
Jun 28, 2012 0.5950 0.5950 0.5902 0.5950 106,616 +0.00(+0.00%)
Jun 27, 2012 0.5941 0.5950 0.5911 0.5950 97,697 -0.00(-0.81%)
Jun 26, 2012 0.5960 0.5999 0.5911 0.5999 313,463 +0.00(+0.74%)
Jun 25, 2012 0.5950 0.5962 0.5902 0.5955 231,143 +0.00(+0.08%)
Jun 22, 2012 0.5999 0.5999 0.5902 0.5950 1,153,049 +0.00(+0.00%)
Jun 21, 2012 0.5960 0.5999 0.5921 0.5950 1,684,441 +0.00(+0.00%)
Jun 20, 2012 0.5999 0.5999 0.5921 0.5950 889,470 -0.00(-0.65%)
Jun 19, 2012 0.5853 0.6223 0.5834 0.5989 2,208,627 +0.01(+2.33%)
Jun 18, 2012 0.5833 0.5950 0.5791 0.5853 710,385 +0.01(+1.87%)
Jun 15, 2012 0.5726 0.5755 0.5667 0.5745 701,609 +0.01(+2.26%)
Jun 14, 2012 0.5687 0.5755 0.5463 0.5619 1,377,898 +0.00(+0.35%)
Jun 13, 2012 0.5755 0.5755 0.5550 0.5599 653,540 -0.02(-2.71%)
Jun 12, 2012 0.5716 0.5794 0.5599 0.5755 1,714,879 +0.01(+1.20%)
Jun 11, 2012 0.5706 0.5745 0.5482 0.5687 689,871 +0.01(+1.75%)
Jun 08, 2012 0.5492 0.5716 0.5463 0.5589 310,910 +0.00(+0.70%)
Jun 07, 2012 0.5716 0.5853 0.5463 0.5550 939,108 -0.02(-3.23%)
Jun 06, 2012 0.5492 0.5736 0.5453 0.5736 1,191,349 +0.03(+4.63%)
Jun 05, 2012 0.5365 0.5531 0.5365 0.5482 494,834 +0.01(+2.18%)
Jun 04, 2012 0.5433 0.5463 0.5239 0.5365 226,632 -0.00(-0.18%)
Jun 01, 2012 0.5267 0.5404 0.5150 0.5375 685,238 +0.00(+0.18%)
May 31, 2012 0.5160 0.5385 0.5160 0.5365 932,045 +0.02(+3.97%)
May 30, 2012 0.4936 0.5180 0.4877 0.5160 2,292,926 +0.02(+4.55%)
May 29, 2012 0.4916 0.5014 0.4819 0.4936 713,881 +0.01(+1.20%)
May 25, 2012 0.4692 0.4975 0.4692 0.4877 299,193 +0.02(+4.17%)
May 24, 2012 0.4624 0.4741 0.4624 0.4682 206,057 +0.01(+2.35%)
May 23, 2012 0.4672 0.4741 0.4204 0.4575 699,938 -0.02(-3.50%)
May 22, 2012 0.4907 0.5053 0.4507 0.4741 529,659 -0.02(-3.38%)
May 21, 2012 0.5111 0.5258 0.4877 0.4907 284,420 -0.01(-2.33%)
May 18, 2012 0.5033 0.5170 0.5024 0.5024 1,108,783 +0.00(+0.78%)
May 17, 2012 0.4926 0.5043 0.4877 0.4985 660,500 +0.01(+1.19%)
May 16, 2012 0.5199 0.5267 0.4887 0.4926 664,119 -0.02(-4.54%)
May 15, 2012 0.5560 0.5677 0.5047 0.5160 853,067 -0.04(-6.37%)
May 14, 2012 0.5326 0.5609 0.5326 0.5511 1,758,889 +0.02(+4.63%)
May 11, 2012 0.5033 0.5345 0.4975 0.5267 496,403 +0.02(+4.45%)
May 10, 2012 0.5238 0.5443 0.4965 0.5043 1,637,684 -0.02(-3.72%)
May 09, 2012 0.5092 0.5355 0.5072 0.5238 318,373 +0.01(+1.32%)
May 08, 2012 0.5209 0.5365 0.5092 0.5170 853,026 -0.01(-1.49%)
May 07, 2012 0.5336 0.5463 0.5180 0.5248 470,190 -0.01(-2.00%)
May 04, 2012 0.5131 0.5589 0.5131 0.5355 241,251 -0.01(-1.26%)
May 03, 2012 0.5570 0.5609 0.5365 0.5424 521,294 -0.01(-2.28%)
May 02, 2012 0.5570 0.5619 0.5443 0.5550 850,770 +0.02(+4.21%)
May 01, 2012 0.5316 0.5453 0.5209 0.5326 749,300 +0.01(+1.11%)
Apr 30, 2012 0.5141 0.5472 0.5141 0.5267 954,978 +0.01(+1.89%)
Apr 27, 2012 0.5189 0.5394 0.5121 0.5170 603,901 -0.00(-0.19%)
Apr 26, 2012 0.5121 0.5492 0.4986 0.5180 1,379,179 +0.01(+1.14%)
Apr 25, 2012 0.5902 0.5902 0.5102 0.5121 3,364,014 -0.08(-12.79%)
Apr 24, 2012 0.5950 0.5950 0.5755 0.5872 1,608,344 +0.00(+0.33%)
Apr 23, 2012 0.5755 0.5853 0.5531 0.5853 1,313,825 +0.00(+0.67%)
Apr 20, 2012 0.5784 0.5833 0.5667 0.5814 1,097,424 +0.00(+0.17%)
Apr 19, 2012 0.5755 0.5833 0.5628 0.5804 1,902,575 +0.00(+0.85%)
Apr 18, 2012 0.5277 0.5755 0.5277 0.5755 3,436,237 +0.04(+8.46%)
Apr 17, 2012 0.4916 0.5510 0.4916 0.5306 2,889,826 +0.04(+8.58%)
Apr 16, 2012 0.4731 0.4994 0.4702 0.4887 2,052,690 +0.02(+3.94%)
Apr 13, 2012 0.4507 0.4721 0.4497 0.4702 2,477,260 +0.02(+3.66%)
Apr 12, 2012 0.4497 0.4682 0.4497 0.4536 1,361,177 +0.00(+0.00%)
Apr 11, 2012 0.4438 0.4633 0.4341 0.4536 1,044,177 +0.01(+2.88%)
Apr 10, 2012 0.4253 0.4536 0.4253 0.4409 1,633,214 +0.01(+3.20%)
Apr 09, 2012 0.4370 0.4487 0.4194 0.4273 860,294 +0.00(+0.69%)
Apr 05, 2012 0.4146 0.4390 0.4146 0.4243 527,291 +0.00(+1.16%)
Apr 04, 2012 0.4126 0.4194 0.4019 0.4194 1,400,441 +0.00(+0.94%)
Apr 03, 2012 0.4448 0.4565 0.4126 0.4155 1,912,919 -0.01(-2.71%)
Apr 02, 2012 0.4243 0.4526 0.4243 0.4271 2,021,402 -0.00(-0.26%)
Mar 30, 2012 0.4360 0.4429 0.4146 0.4282 1,303,943 +0.00(+0.92%)
Mar 29, 2012 0.4351 0.4390 0.4146 0.4243 1,861,374 -0.01(-3.33%)
Mar 28, 2012 0.4419 0.4568 0.4341 0.4390 2,148,347 -0.01(-2.17%)
Mar 27, 2012 0.4536 0.4868 0.4468 0.4487 3,227,063 -0.01(-2.13%)
Mar 26, 2012 0.5472 0.5599 0.4585 0.4585 10,676,180 -0.08(-14.55%)
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.