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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Jan 03, 2022 8.174 8.374 7.969 8.165 5,532,179 -0.03(-0.36%)
Dec 31, 2021 8.116 8.423 8.048 8.194 7,943,415 -0.03(-0.36%)
Dec 30, 2021 7.335 8.360 7.326 8.223 10,621,199 +0.91(+12.40%)
Dec 29, 2021 7.521 7.618 7.292 7.316 7,563,766 -0.29(-3.85%)
Dec 28, 2021 7.833 7.833 7.492 7.609 8,918,854 -0.43(-5.34%)
Dec 27, 2021 8.106 8.438 7.969 8.038 6,201,321 -0.21(-2.60%)
Dec 23, 2021 8.126 8.330 7.901 8.252 5,061,208 +0.02(+0.24%)
Dec 22, 2021 8.057 8.296 7.921 8.233 6,120,515 +0.07(+0.84%)
Dec 21, 2021 7.960 8.233 7.950 8.165 10,290,998 +0.33(+4.23%)
Dec 20, 2021 7.872 8.038 7.735 7.833 7,000,712 -0.26(-3.25%)
Dec 17, 2021 8.194 8.384 8.023 8.096 12,948,437 -0.17(-2.01%)
Dec 16, 2021 8.760 9.047 8.213 8.262 13,938,351 -0.32(-3.75%)
Dec 15, 2021 8.604 8.633 8.252 8.584 7,266,762 -0.05(-0.56%)
Dec 14, 2021 8.691 8.901 8.467 8.633 6,137,409 -0.15(-1.67%)
Dec 13, 2021 8.964 8.994 8.569 8.779 10,763,726 -0.32(-3.54%)
Dec 10, 2021 9.121 9.364 8.940 9.101 11,360,056 -0.09(-0.96%)
Dec 09, 2021 9.559 9.745 9.145 9.189 7,697,897 -0.37(-3.88%)
Dec 08, 2021 9.569 9.950 9.267 9.559 7,606,992 -0.20(-2.00%)
Dec 07, 2021 9.238 9.794 9.169 9.755 9,607,910 +0.83(+9.29%)
Dec 06, 2021 8.857 9.033 8.535 8.925 9,320,738 -0.01(-0.11%)
Dec 03, 2021 9.520 9.618 8.750 8.935 13,958,197 -0.87(-8.86%)
Dec 02, 2021 9.384 9.803 9.189 9.803 12,846,537 +0.48(+5.13%)
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.