Vipshop Holdings Ltd (NY: VIPS )

28.23 USD +0.33 (+1.16%)
Streaming Delayed Price Updated: 12:44 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 27.00 28.67 26.85 27.90 6,385,187 -0.69(-2.41%)
Jan 13, 2021 29.42 29.44 27.90 28.59 4,399,469 -0.76(-2.59%)
Jan 12, 2021 29.65 29.83 29.04 29.35 8,169,773 -0.43(-1.44%)
Jan 11, 2021 29.54 29.92 29.25 29.78 11,930,194 -0.23(-0.77%)
Jan 08, 2021 28.91 30.12 28.91 30.01 10,229,600 +0.94(+3.23%)
Jan 07, 2021 28.67 29.21 28.18 29.07 5,493,018 +0.49(+1.71%)
Jan 06, 2021 28.93 29.15 28.21 28.58 5,878,059 -0.39(-1.35%)
Jan 05, 2021 28.43 29.00 28.34 28.97 4,834,564 +0.67(+2.37%)
Jan 04, 2021 28.44 28.72 27.49 28.30 6,794,869 +0.19(+0.68%)
Dec 31, 2020 28.11 28.11 28.11 6,830,396 +0.35(+1.26%)
Dec 30, 2020 26.50 28.38 26.34 27.76 6,830,396 +1.68(+6.44%)
Dec 29, 2020 25.86 26.27 25.62 26.08 2,556,212 +0.29(+1.12%)
Dec 28, 2020 26.27 26.45 24.94 25.79 10,352,007 -0.52(-1.98%)
Dec 24, 2020 25.40 26.32 24.86 26.31 3,339,500 +0.58(+2.25%)
Dec 23, 2020 25.90 25.90 25.11 25.73 3,121,323 +0.00(+0.00%)
Dec 22, 2020 25.83 26.12 25.20 25.73 7,340,427 +0.23(+0.90%)
Dec 21, 2020 25.03 26.29 25.03 25.50 10,525,658 +0.15(+0.59%)
Dec 18, 2020 24.86 25.66 24.70 25.35 12,660,400 +0.47(+1.89%)
Dec 17, 2020 24.73 25.00 24.07 24.88 11,648,295 +0.23(+0.93%)
Dec 16, 2020 25.02 25.16 24.05 24.65 5,719,690 -0.29(-1.16%)
Dec 15, 2020 25.33 25.49 24.68 24.94 3,779,161 -0.18(-0.72%)
Dec 14, 2020 25.24 25.44 24.92 25.12 1,560,845 +0.10(+0.40%)
Dec 11, 2020 25.33 25.91 24.99 25.02 7,313,500 -0.34(-1.34%)
Dec 10, 2020 24.81 25.57 24.81 25.36 3,020,731 +0.46(+1.85%)
Dec 09, 2020 25.74 25.74 24.65 24.90 5,294,762 -0.66(-2.58%)
Dec 08, 2020 25.29 25.91 25.23 25.56 13,199,377 +0.36(+1.43%)
Dec 07, 2020 25.29 26.10 25.01 25.20 7,974,189 -0.02(-0.08%)
Dec 04, 2020 25.30 25.47 24.89 25.22 6,473,900 +0.14(+0.56%)
Dec 03, 2020 25.18 25.26 24.74 25.08 3,135,989 -0.05(-0.20%)
Dec 02, 2020 24.95 25.19 24.32 25.13 4,718,621 -0.27(-1.06%)
Dec 01, 2020 24.81 25.42 24.75 25.40 5,934,737 -0.14(-0.55%)
Nov 30, 2020 25.66 25.68 24.53 25.54 11,824,765 -0.46(-1.77%)
Nov 27, 2020 25.66 26.07 25.34 26.00 3,664,000 +0.15(+0.58%)
Nov 25, 2020 25.80 25.97 25.38 25.85 4,343,700 +0.05(+0.19%)
Nov 24, 2020 24.80 26.03 24.75 25.80 5,981,861 +1.00(+4.03%)
Nov 23, 2020 24.44 24.88 24.11 24.80 9,902,554 +0.56(+2.31%)
Nov 20, 2020 23.42 24.33 23.42 24.24 13,244,600 +0.92(+3.95%)
Nov 19, 2020 23.28 23.36 22.81 23.32 9,612,691 -0.08(-0.34%)
Nov 18, 2020 23.76 23.80 22.62 23.40 8,513,140 -0.34(-1.43%)
Nov 17, 2020 23.59 24.01 23.42 23.74 11,203,284 +0.28(+1.19%)
Nov 16, 2020 23.24 23.87 22.91 23.46 8,353,240 +0.43(+1.87%)
Nov 13, 2020 23.56 23.68 21.74 23.03 15,931,000 +0.88(+3.97%)
Nov 12, 2020 22.14 22.75 21.94 22.15 11,595,853 +1.25(+5.98%)
Nov 11, 2020 20.73 21.03 20.20 20.90 7,452,609 +0.21(+1.01%)
Nov 10, 2020 20.92 21.15 20.14 20.69 11,664,002 -0.71(-3.32%)
Nov 09, 2020 22.26 22.37 20.91 21.40 12,299,544 -1.27(-5.60%)
Nov 06, 2020 21.97 22.87 21.90 22.67 4,329,100 +0.58(+2.63%)
Nov 05, 2020 21.42 22.28 21.10 22.09 10,127,444 +0.84(+3.95%)
Nov 04, 2020 21.51 22.00 21.03 21.25 10,209,726 -0.11(-0.51%)
Nov 03, 2020 20.78 21.49 20.26 21.36 7,429,270 +0.00(+0.00%)
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.