Skip to main content

Vipshop Holdings Ltd ADR (NY: VIPS )

16.77 +0.30 (+1.85%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 16.00 16.50 15.73 16.46 5,245,465 +0.35(+2.17%)
Mar 26, 2024 16.65 16.78 15.99 16.11 5,408,380 -0.49(-2.95%)
Mar 25, 2024 16.65 16.78 16.50 16.60 2,780,149 -0.02(-0.12%)
Mar 22, 2024 17.20 17.24 16.46 16.62 4,999,147 -1.06(-6.00%)
Mar 21, 2024 17.81 18.07 17.62 17.68 3,324,526 -0.09(-0.51%)
Mar 20, 2024 17.30 17.79 17.17 17.77 2,624,482 +0.65(+3.80%)
Mar 19, 2024 16.99 17.39 16.91 17.12 3,340,040 -0.04(-0.23%)
Mar 18, 2024 17.41 17.52 17.05 17.16 3,147,066 -0.06(-0.35%)
Mar 15, 2024 17.34 17.63 17.13 17.22 3,961,507 -0.05(-0.29%)
Mar 14, 2024 17.20 17.54 17.16 17.27 3,968,882 +0.18(+1.05%)
Mar 13, 2024 17.26 17.62 17.08 17.09 5,978,501 -0.08(-0.45%)
Mar 12, 2024 16.68 17.50 16.62 17.17 7,980,935 +0.72(+4.39%)
Mar 11, 2024 17.01 17.19 16.42 16.45 5,197,966 -0.41(-2.43%)
Mar 08, 2024 16.96 17.24 16.66 16.86 3,197,632 -0.20(-1.14%)
Mar 07, 2024 17.16 17.29 16.86 17.05 3,960,626 -0.26(-1.52%)
Mar 06, 2024 18.04 18.29 17.21 17.31 4,325,208 -0.02(-0.11%)
Mar 05, 2024 17.46 17.56 16.99 17.33 7,522,263 -0.17(-0.95%)
Mar 04, 2024 18.92 18.92 17.47 17.50 9,559,530 -1.39(-7.33%)
Mar 01, 2024 19.01 19.17 18.48 18.88 5,112,138 +0.11(+0.57%)
Feb 29, 2024 19.24 19.51 18.38 18.78 7,226,505 -0.27(-1.43%)
Feb 28, 2024 18.56 19.69 18.35 19.05 15,515,007 +2.14(+12.63%)
Feb 27, 2024 16.95 17.12 16.60 16.91 3,163,126 +0.17(+0.99%)
Feb 26, 2024 16.47 16.96 16.44 16.75 3,264,090 +0.18(+1.06%)
Feb 23, 2024 16.47 16.66 16.18 16.57 1,751,767 +0.20(+1.25%)
Feb 22, 2024 16.30 16.41 16.02 16.37 1,987,964 +0.25(+1.57%)
Feb 21, 2024 16.37 16.51 15.94 16.11 2,575,791 -0.05(-0.30%)
Feb 20, 2024 16.47 16.51 15.74 16.16 3,143,577 -0.30(-1.84%)
Feb 16, 2024 16.92 17.15 16.42 16.47 2,492,023 -0.31(-1.86%)
Feb 15, 2024 16.58 17.01 16.54 16.78 1,857,940 +0.30(+1.84%)
Feb 14, 2024 16.29 16.48 16.15 16.48 1,473,773 +0.41(+2.55%)
Feb 13, 2024 16.23 16.50 15.98 16.07 1,303,290 -0.59(-3.51%)
Feb 12, 2024 16.46 16.92 16.46 16.65 1,623,772 +0.27(+1.67%)
Feb 09, 2024 16.06 16.43 15.90 16.38 1,253,796 +0.31(+1.94%)
Feb 08, 2024 16.29 16.57 15.96 16.07 2,380,374 -0.41(-2.49%)
Feb 07, 2024 16.13 16.60 15.97 16.48 2,440,422 -0.21(-1.29%)
Feb 06, 2024 16.10 16.73 15.90 16.69 3,683,774 +1.06(+6.80%)
Feb 05, 2024 15.55 15.80 15.35 15.63 2,035,665 +0.02(+0.12%)
Feb 02, 2024 15.80 15.89 15.35 15.61 2,052,286 -0.40(-2.50%)
Feb 01, 2024 15.70 16.06 15.70 16.01 2,817,112 +0.51(+3.27%)
Jan 31, 2024 15.19 16.01 15.18 15.50 2,552,171 +0.06(+0.38%)
Jan 30, 2024 15.29 15.57 15.24 15.44 2,319,023 -0.11(-0.69%)
Jan 29, 2024 15.69 15.73 15.23 15.55 2,294,069 -0.12(-0.75%)
Jan 26, 2024 15.32 15.67 15.24 15.67 2,253,243 +0.11(+0.69%)
Jan 25, 2024 16.06 16.33 15.54 15.56 3,408,736 -0.46(-2.86%)
Jan 24, 2024 15.33 16.09 15.29 16.02 5,489,147 +1.20(+8.10%)
Jan 23, 2024 15.11 15.35 14.70 14.82 3,702,052 +0.23(+1.61%)
Jan 22, 2024 14.17 14.62 14.10 14.58 3,301,389 -0.08(-0.53%)
Jan 19, 2024 14.59 14.87 14.38 14.66 3,218,154 -0.08(-0.53%)
Jan 18, 2024 15.41 15.51 14.68 14.74 3,033,923 -0.63(-4.12%)
Jan 17, 2024 15.22 15.64 14.91 15.37 3,747,941 -0.35(-2.23%)
Jan 16, 2024 15.62 16.07 15.41 15.72 3,024,995 -0.54(-3.30%)
Jan 12, 2024 16.53 16.58 16.25 16.26 1,322,971 -0.21(-1.30%)
Jan 11, 2024 16.50 16.74 16.38 16.48 2,656,108 +0.04(+0.24%)
Jan 10, 2024 16.08 16.54 16.07 16.44 3,802,906 +0.33(+2.06%)
Jan 09, 2024 15.65 16.14 15.62 16.10 3,768,710 +0.20(+1.29%)
Jan 08, 2024 15.88 16.02 15.62 15.90 4,232,195 -0.28(-1.75%)
Jan 05, 2024 16.64 16.67 16.15 16.18 2,008,837 -0.66(-3.94%)
Jan 04, 2024 16.97 17.05 16.78 16.85 2,231,426 -0.20(-1.20%)
Jan 03, 2024 16.98 17.10 16.68 17.05 2,158,433 +0.11(+0.63%)
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.