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 (%)
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%)
Sep 04, 2018 6.721 6.731 6.497 6.555 5,971,969 -0.25(-3.72%)
Aug 31, 2018 6.809 6.809 6.809 0 +0.12(+1.75%)
Aug 30, 2018 6.906 6.945 6.692 6.692 6,049,318 -0.23(-3.38%)
Aug 29, 2018 6.916 7.082 6.760 6.926 6,119,834 +0.05(+0.71%)
Aug 28, 2018 7.111 7.160 6.857 6.877 5,324,018 -0.19(-2.62%)
Aug 27, 2018 6.818 7.092 6.740 7.062 9,656,091 +0.35(+5.23%)
Aug 24, 2018 6.896 6.936 6.653 6.711 11,066,817 -0.12(-1.71%)
Aug 23, 2018 7.170 7.189 6.828 6.828 8,771,661 -0.29(-4.11%)
Aug 22, 2018 7.150 7.189 7.043 7.121 6,225,253 -0.01(-0.14%)
Aug 21, 2018 7.374 7.550 7.053 7.131 9,569,859 -0.19(-2.53%)
Aug 20, 2018 7.033 7.335 6.965 7.316 15,111,610 +0.34(+4.90%)
Aug 17, 2018 6.975 7.033 6.828 6.975 10,257,043 +0.00(+0.00%)
Aug 16, 2018 6.975 7.335 6.926 6.975 16,007,007 +0.06(+0.85%)
Aug 15, 2018 7.092 7.189 6.896 6.916 19,046,620 -0.45(-6.09%)
Aug 14, 2018 7.784 8.018 7.287 7.365 47,449,492 -1.42(-16.20%)
Aug 13, 2018 8.857 8.925 8.623 8.789 11,390,678 -0.13(-1.42%)
Aug 10, 2018 8.847 8.989 8.730 8.916 7,482,444 +0.01(+0.11%)
Aug 09, 2018 8.916 8.994 8.857 8.906 5,875,800 +0.03(+0.33%)
Aug 08, 2018 8.955 9.023 8.799 8.877 5,067,272 -0.11(-1.19%)
Aug 07, 2018 9.101 9.121 8.916 8.984 5,799,544 +0.02(+0.22%)
Aug 06, 2018 9.111 9.150 8.906 8.964 4,772,961 -0.19(-2.03%)
Aug 03, 2018 9.199 9.296 9.042 9.150 5,076,904 -0.03(-0.32%)
Aug 02, 2018 9.101 9.189 8.828 9.179 8,589,569 -0.13(-1.36%)
Aug 01, 2018 9.394 9.452 9.267 9.306 4,348,131 -0.11(-1.14%)
Jul 31, 2018 9.423 9.579 9.296 9.413 4,891,644 +0.00(+0.00%)
Jul 30, 2018 9.579 9.608 9.363 9.413 3,992,492 -0.20(-2.03%)
Jul 27, 2018 9.803 9.842 9.296 9.608 6,416,687 -0.21(-2.18%)
Jul 26, 2018 9.755 9.881 9.696 9.823 3,127,492 -0.08(-0.79%)
Jul 25, 2018 9.716 9.940 9.584 9.901 5,123,375 +0.18(+1.81%)
Jul 24, 2018 9.959 10.02 9.667 9.725 5,539,240 -0.11(-1.09%)
Jul 23, 2018 9.755 9.994 9.696 9.833 4,557,003 +0.05(+0.50%)
Jul 20, 2018 9.657 10.07 9.569 9.784 5,265,151 +0.11(+1.11%)
Jul 19, 2018 9.706 9.755 9.618 9.677 2,660,692 -0.11(-1.10%)
Jul 18, 2018 9.794 9.803 9.638 9.784 4,321,287 +0.00(+0.00%)
Jul 17, 2018 9.784 9.813 9.657 9.784 7,354,606 -0.06(-0.59%)
Jul 16, 2018 9.920 9.959 9.755 9.842 4,621,155 -0.15(-1.46%)
Jul 13, 2018 10.08 10.13 9.706 9.989 6,403,898 -0.08(-0.78%)
Jul 12, 2018 10.19 10.19 9.891 10.07 9,424,974 -0.03(-0.29%)
Jul 11, 2018 10.08 10.22 9.872 10.10 8,636,743 -0.33(-3.18%)
Jul 10, 2018 10.74 10.86 10.26 10.43 7,226,399 -0.29(-2.73%)
Jul 09, 2018 10.73 10.83 10.55 10.72 3,075,596 +0.09(+0.83%)
Jul 06, 2018 10.43 10.73 10.43 10.63 5,804,893 +0.18(+1.68%)
Jul 05, 2018 10.59 10.65 10.26 10.46 4,900,285 -0.10(-0.92%)
Jul 03, 2018 10.55 10.55 10.55 0 +0.02(+0.19%)
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.