Australia Markets closed

Vipshop Holdings Limited (VIPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.11+0.13 (+1.45%)
At close: 04:00PM EDT
9.00 -0.11 (-1.21%)
After hours: 07:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20228.999.128.719.119.115,378,400
26 May 20228.509.008.498.988.986,414,000
25 May 20227.898.447.848.388.385,415,100
24 May 20228.368.387.767.817.818,053,100
23 May 20228.598.828.508.648.649,027,300
20 May 20228.488.858.448.648.648,058,500
19 May 20227.848.867.798.578.5711,434,600
18 May 20228.148.668.098.398.3914,778,900
17 May 20228.508.968.308.438.437,844,800
16 May 20228.088.538.058.148.146,116,900
13 May 20227.538.377.538.188.1811,701,900
12 May 20227.007.526.937.357.358,558,200
11 May 20227.527.807.187.197.197,237,300
10 May 20227.207.587.087.447.449,414,900
09 May 20227.107.286.926.976.978,347,800
06 May 20227.467.627.257.367.366,153,900
05 May 20227.958.167.457.527.528,189,500
04 May 20227.788.357.708.358.355,230,900
03 May 20227.888.247.888.078.076,123,400
02 May 20227.518.017.417.917.915,671,800
29 Apr 20227.878.047.657.667.6610,245,800
28 Apr 20227.187.377.007.197.195,049,200
27 Apr 20226.947.316.937.207.208,483,800
26 Apr 20226.976.996.726.816.8110,499,400
25 Apr 20226.827.046.666.986.988,955,000
22 Apr 20227.127.466.947.077.0710,812,200
21 Apr 20227.417.447.077.137.1310,704,700
20 Apr 20227.497.527.297.387.389,331,700
19 Apr 20227.587.667.257.577.5711,327,200
18 Apr 20227.677.747.447.657.6512,967,100
14 Apr 20227.817.907.657.737.739,452,000
13 Apr 20227.668.117.607.927.9213,658,200
12 Apr 20228.188.387.697.737.7313,535,300
11 Apr 20227.988.397.868.108.106,723,200
08 Apr 20228.398.438.108.108.109,743,400
07 Apr 20228.798.888.288.398.397,054,500
06 Apr 20229.169.188.809.039.0310,992,400
05 Apr 20229.639.639.169.319.3110,125,800
04 Apr 20229.959.959.469.649.647,134,900
01 Apr 20229.7910.149.309.359.3514,049,500
31 Mar 20229.779.808.999.009.0011,118,700
30 Mar 20229.459.689.139.219.216,184,900
29 Mar 20229.409.779.379.589.587,886,500
28 Mar 20229.249.338.729.219.2110,012,100
25 Mar 20229.199.488.999.309.308,801,600
24 Mar 20229.139.498.999.469.4610,614,200
23 Mar 20229.159.649.029.429.4211,730,200
22 Mar 20229.029.608.989.349.3412,339,000
21 Mar 20228.158.798.018.778.7713,105,100
18 Mar 20227.698.877.688.878.8712,564,800
17 Mar 20227.798.017.327.817.8111,758,500
16 Mar 20227.628.567.338.488.4820,435,000
15 Mar 20225.766.555.756.436.4316,103,900
14 Mar 20226.046.566.026.046.0416,489,800
11 Mar 20227.177.196.506.566.5610,143,000
10 Mar 20227.627.667.117.187.1810,252,500
09 Mar 20227.938.087.847.977.978,082,700
08 Mar 20227.557.857.307.677.676,545,200
07 Mar 20227.617.717.407.487.488,273,300
04 Mar 20228.168.277.677.727.728,054,800
03 Mar 20228.718.738.098.308.3011,063,300
02 Mar 20228.538.768.288.588.588,381,400
01 Mar 20228.749.198.398.468.467,817,400
28 Feb 20228.778.898.508.678.6710,884,800
25 Feb 20228.579.078.539.059.059,220,300
24 Feb 20228.299.028.088.898.8913,376,900
23 Feb 20228.909.158.488.678.6715,732,100
22 Feb 20229.8010.089.699.849.849,421,700
18 Feb 202210.2010.4610.0510.1410.147,628,700
17 Feb 202210.2610.7010.2610.4310.439,238,800
16 Feb 202210.2010.3910.0410.2610.265,065,800
15 Feb 20229.8310.309.8210.2910.295,206,300
14 Feb 20229.649.829.519.689.684,586,600
11 Feb 20229.9310.199.659.769.764,556,000
10 Feb 20229.7310.389.589.939.936,527,200
09 Feb 20229.4510.079.3710.0510.056,905,800
08 Feb 20228.809.398.809.389.384,494,000
07 Feb 20228.959.188.838.858.853,092,200
04 Feb 20228.809.158.679.069.063,098,600
03 Feb 20228.899.088.738.738.733,490,100
02 Feb 20229.479.518.969.059.055,642,200
01 Feb 20229.319.569.269.519.516,012,300
31 Jan 20228.509.328.349.319.317,625,500
28 Jan 20228.138.207.798.198.194,495,900
27 Jan 20228.428.498.068.128.125,891,300
26 Jan 20228.929.008.458.488.486,920,800
25 Jan 20228.548.928.508.828.825,118,600
24 Jan 20228.508.798.288.768.767,139,800
21 Jan 20229.299.378.768.868.867,879,300
20 Jan 20229.659.779.279.299.298,638,000
19 Jan 20229.269.348.999.149.145,401,600
18 Jan 20229.049.459.019.229.227,192,900
14 Jan 20229.039.408.959.299.298,183,000
13 Jan 20229.199.369.069.109.106,190,800
12 Jan 20229.729.869.409.559.559,637,500
11 Jan 20228.959.478.789.349.349,068,100
10 Jan 20228.899.058.588.898.8910,439,000
07 Jan 20228.459.128.338.928.9213,620,100
06 Jan 20227.988.407.838.298.297,123,300
05 Jan 20227.848.277.677.807.807,816,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...