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

Vipshop Holdings Ltd ADR (NY: VIPS )

15.73 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 9.530 9.559 8.769 8.779 11,397,445 -0.20(-2.28%)
Mar 30, 2022 9.218 9.442 8.906 8.984 6,340,069 -0.36(-3.86%)
Mar 29, 2022 9.169 9.530 9.140 9.345 8,085,893 +0.36(+4.02%)
Mar 28, 2022 9.013 9.101 8.506 8.984 10,264,270 -0.09(-0.97%)
Mar 25, 2022 8.964 9.242 8.774 9.072 9,023,038 -0.16(-1.69%)
Mar 24, 2022 8.906 9.257 8.769 9.228 10,881,278 +0.04(+0.42%)
Mar 23, 2022 8.925 9.403 8.799 9.189 12,023,530 +0.08(+0.86%)
Mar 22, 2022 8.799 9.364 8.760 9.111 12,648,261 +0.56(+6.50%)
Mar 21, 2022 7.950 8.574 7.813 8.555 13,431,681 -0.10(-1.13%)
Mar 18, 2022 7.501 8.652 7.492 8.652 12,880,990 +1.03(+13.57%)
Mar 17, 2022 7.599 7.813 7.140 7.618 12,054,346 -0.65(-7.90%)
Mar 16, 2022 7.433 8.350 7.145 8.272 20,934,020 +2.00(+31.88%)
Mar 15, 2022 5.619 6.389 5.609 6.272 16,506,821 +0.38(+6.46%)
Mar 14, 2022 5.892 6.399 5.872 5.892 16,902,862 -0.51(-7.93%)
Mar 11, 2022 6.994 7.014 6.336 6.399 10,414,409 -0.60(-8.64%)
Mar 10, 2022 7.433 6.936 7.004 10,505,435 -0.77(-9.91%)
Mar 09, 2022 7.735 7.886 7.648 7.774 8,284,963 +0.29(+3.91%)
Mar 08, 2022 7.365 7.657 7.121 7.482 6,709,489 +0.19(+2.54%)
Mar 07, 2022 7.423 7.516 7.218 7.296 8,480,197 -0.23(-3.11%)
Mar 04, 2022 7.960 8.067 7.477 7.531 8,258,635 -0.57(-6.99%)
Mar 03, 2022 8.496 8.516 7.891 8.096 11,341,634 -0.27(-3.26%)
Mar 02, 2022 8.321 8.540 8.077 8.369 8,592,236 +0.12(+1.42%)
Mar 01, 2022 8.525 8.964 8.184 8.252 8,013,678 -0.20(-2.42%)
Feb 28, 2022 8.555 8.672 8.291 8.457 11,157,539 -0.37(-4.20%)
Feb 25, 2022 8.360 8.847 8.443 8.828 9,452,246 +0.16(+1.80%)
Feb 24, 2022 8.087 8.799 7.882 8.672 13,712,196 +0.21(+2.54%)
Feb 23, 2022 8.682 8.930 8.272 8.457 16,125,817 -1.14(-11.89%)
Feb 22, 2022 9.559 9.833 9.452 9.598 9,657,131 -0.29(-2.96%)
Feb 18, 2022 9.891 0 -0.28(-2.78%)
Feb 17, 2022 10.01 10.44 10.01 10.17 9,470,601 +0.17(+1.66%)
Feb 16, 2022 9.950 10.13 9.794 10.01 5,193,269 -0.03(-0.29%)
Feb 15, 2022 9.589 10.05 9.584 10.04 5,336,408 +0.59(+6.30%)
Feb 14, 2022 9.403 9.579 9.277 9.442 4,701,981 -0.08(-0.82%)
Feb 11, 2022 9.686 9.940 9.408 9.520 4,670,590 -0.17(-1.71%)
Feb 10, 2022 9.491 10.12 9.345 9.686 6,686,469 -0.12(-1.19%)
Feb 09, 2022 9.218 9.823 9.140 9.803 7,079,300 +0.65(+7.14%)
Feb 08, 2022 8.584 9.160 8.584 9.150 4,606,598 +0.52(+5.99%)
Feb 07, 2022 8.730 8.955 8.613 8.633 3,169,757 -0.20(-2.32%)
Feb 04, 2022 8.584 8.930 8.457 8.838 3,176,526 +0.32(+3.78%)
Feb 03, 2022 8.672 8.516 3,577,951 -0.31(-3.54%)
Feb 02, 2022 9.238 9.277 8.740 8.828 5,780,468 -0.45(-4.84%)
Feb 01, 2022 9.082 9.325 9.033 9.277 6,157,466 +0.20(+2.15%)
Jan 31, 2022 8.291 9.091 9.082 7,816,789 +1.09(+13.68%)
Jan 28, 2022 7.926 7.999 7.594 7.989 4,608,981 +0.07(+0.86%)
Jan 27, 2022 8.213 8.277 7.862 7.921 6,039,524 -0.35(-4.25%)
Jan 26, 2022 8.701 8.779 8.243 8.272 7,094,605 -0.33(-3.85%)
Jan 25, 2022 8.330 8.701 8.291 8.604 5,246,908 +0.06(+0.68%)
Jan 24, 2022 8.291 8.574 8.072 8.545 7,319,396 -0.10(-1.13%)
Jan 21, 2022 9.062 9.135 8.545 8.643 8,077,551 -0.42(-4.63%)
Jan 20, 2022 9.413 9.530 9.042 9.062 8,855,077 +0.15(+1.64%)
Jan 19, 2022 9.033 9.111 8.769 8.916 5,537,559 -0.08(-0.87%)
Jan 18, 2022 8.818 9.218 8.789 8.994 7,373,856 -0.07(-0.75%)
Jan 14, 2022 9.062 0 +0.19(+2.09%)
Jan 13, 2022 8.964 9.130 8.833 8.877 6,342,612 -0.44(-4.71%)
Jan 12, 2022 9.481 9.618 9.169 9.316 9,879,947 +0.20(+2.25%)
Jan 11, 2022 8.730 9.238 8.565 9.111 9,295,381 +0.44(+5.06%)
Jan 10, 2022 8.672 8.828 8.369 8.672 10,700,315 -0.03(-0.34%)
Jan 07, 2022 8.243 8.896 8.126 8.701 13,962,848 +0.61(+7.60%)
Jan 06, 2022 7.784 8.189 7.638 8.087 7,301,646 +0.48(+6.28%)
Jan 05, 2022 7.648 8.062 7.482 7.609 8,012,107 -0.20(-2.62%)
Jan 04, 2022 7.999 8.008 7.560 7.813 8,737,211 -0.35(-4.30%)
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.