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

Vipshop Holdings Ltd ADR (NY: VIPS )

16.86 -0.46 (-2.68%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 20, 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 (%)
Jun 30, 2022 9.725 9.757 9.286 9.647 6,454,833 -0.25(-2.56%)
Jun 29, 2022 9.784 9.948 9.647 9.901 6,053,449 -0.01(-0.10%)
Jun 28, 2022 10.36 10.40 9.833 9.911 6,564,579 -0.49(-4.69%)
Jun 27, 2022 11.10 11.30 10.28 10.40 8,142,540 -0.44(-4.05%)
Jun 24, 2022 10.87 10.96 10.56 10.84 6,615,551 +0.11(+1.00%)
Jun 23, 2022 10.54 11.02 10.47 10.73 7,257,353 +0.36(+3.48%)
Jun 22, 2022 10.06 10.51 9.872 10.37 7,169,900 -0.12(-1.12%)
Jun 21, 2022 10.51 10.85 10.47 10.49 6,739,768 +0.19(+1.80%)
Jun 17, 2022 10.52 10.58 9.911 10.30 9,508,823 +0.23(+2.33%)
Jun 16, 2022 10.23 10.35 9.881 10.07 6,341,662 -0.48(-4.53%)
Jun 15, 2022 10.66 10.71 10.31 10.54 7,815,620 +0.01(+0.09%)
Jun 14, 2022 9.901 10.70 9.891 10.53 6,168,684 +0.82(+8.43%)
Jun 13, 2022 9.872 10.02 9.491 9.716 8,433,613 -0.59(-5.68%)
Jun 10, 2022 10.12 10.51 10.10 10.30 9,072,411 +0.19(+1.83%)
Jun 09, 2022 10.14 10.36 10.08 10.12 5,627,145 -0.50(-4.69%)
Jun 08, 2022 10.10 10.92 10.00 10.61 8,945,826 +0.64(+6.46%)
Jun 07, 2022 9.706 9.998 9.628 9.969 5,035,202 +0.13(+1.29%)
Jun 06, 2022 9.755 10.07 9.662 9.842 7,592,371 +0.60(+6.43%)
Jun 03, 2022 9.277 9.442 9.189 9.247 3,956,097 -0.25(-2.67%)
Jun 02, 2022 8.916 9.657 8.886 9.501 9,435,828 +0.60(+6.80%)
Jun 01, 2022 9.072 9.296 8.829 8.896 4,531,840 -0.18(-1.94%)
May 31, 2022 9.247 9.467 8.964 9.072 11,902,697 +0.19(+2.09%)
May 27, 2022 8.769 8.896 8.491 8.886 5,513,839 +0.13(+1.45%)
May 26, 2022 8.291 8.779 8.282 8.760 6,574,874 +0.59(+7.16%)
May 25, 2022 7.696 8.233 7.648 8.174 5,551,091 +0.56(+7.30%)
May 24, 2022 8.155 8.174 7.570 7.618 8,255,762 -0.81(-9.61%)
May 23, 2022 8.379 8.604 8.291 8.428 9,253,055 +0.00(+0.00%)
May 20, 2022 8.272 8.633 8.233 8.428 8,255,571 +0.07(+0.82%)
May 19, 2022 7.648 8.643 7.599 8.360 11,722,279 +0.18(+2.15%)
May 18, 2022 7.940 8.447 7.930 8.184 15,142,958 -0.04(-0.47%)
May 17, 2022 8.291 8.735 8.096 8.223 8,041,757 +0.28(+3.56%)
May 16, 2022 7.882 8.321 7.882 7.940 6,270,242 -0.04(-0.49%)
May 13, 2022 7.345 8.165 7.345 7.979 11,996,867 +0.81(+11.29%)
May 12, 2022 6.828 7.331 6.755 7.170 8,773,521 +0.16(+2.23%)
May 11, 2022 7.335 7.604 7.004 7.014 7,418,454 -0.24(-3.36%)
May 10, 2022 7.023 7.394 6.901 7.257 9,651,448 +0.46(+6.74%)
May 09, 2022 6.926 7.101 6.750 6.799 8,556,322 -0.38(-5.30%)
May 06, 2022 7.277 7.428 7.072 7.179 6,308,912 -0.16(-2.13%)
May 05, 2022 7.755 7.960 7.262 7.335 8,393,957 -0.81(-9.94%)
May 04, 2022 7.589 8.145 7.511 8.145 5,362,080 +0.27(+3.47%)
May 03, 2022 7.687 8.043 7.687 7.872 6,277,172 +0.16(+2.02%)
May 02, 2022 7.326 7.813 7.228 7.716 5,814,474 +0.24(+3.26%)
Apr 29, 2022 7.677 7.843 7.462 7.472 10,505,677 +0.46(+6.54%)
Apr 28, 2022 7.004 7.189 6.828 7.014 5,176,896 -0.01(-0.14%)
Apr 27, 2022 6.770 7.131 6.760 7.023 8,697,312 +0.38(+5.73%)
Apr 26, 2022 6.799 6.818 6.555 6.643 10,763,558 -0.17(-2.44%)
Apr 25, 2022 6.653 6.862 6.497 6.809 9,180,355 -0.09(-1.27%)
Apr 22, 2022 6.945 7.277 6.770 6.896 11,084,271 -0.06(-0.84%)
Apr 21, 2022 7.228 7.257 6.896 6.955 10,974,114 -0.24(-3.39%)
Apr 20, 2022 7.306 7.335 7.106 7.199 9,566,598 -0.19(-2.51%)
Apr 19, 2022 7.394 7.472 7.072 7.384 11,612,201 -0.08(-1.05%)
Apr 18, 2022 7.482 7.545 7.257 7.462 13,293,253 -0.08(-1.03%)
Apr 14, 2022 7.618 7.706 7.457 7.540 9,689,821 -0.19(-2.40%)
Apr 13, 2022 7.472 7.906 7.413 7.726 14,001,026 +0.19(+2.46%)
Apr 12, 2022 7.979 8.174 7.501 7.540 13,874,754 -0.36(-4.57%)
Apr 11, 2022 7.784 8.179 7.667 7.901 6,892,076 +0.00(+0.00%)
Apr 08, 2022 8.184 8.223 7.896 7.901 9,988,553 -0.28(-3.46%)
Apr 07, 2022 8.574 8.662 8.077 8.184 7,231,832 -0.62(-7.09%)
Apr 06, 2022 8.935 8.950 8.579 8.808 11,268,877 -0.27(-3.01%)
Apr 05, 2022 9.394 9.394 8.940 9.082 10,380,105 -0.32(-3.42%)
Apr 04, 2022 9.706 9.706 9.228 9.403 7,315,655 +0.28(+3.10%)
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.