Indicators

Vipshop Holdings Ltd ADR (NY: VIPS )

16.16 +0.13 (+0.81%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	12.69	12.74	12.26	12.47	4,275,536	-0.29(-2.29%)
Nov 27, 2019	12.29	12.92	12.29	12.76	8,500,122	+0.40(+3.24%)
Nov 26, 2019	12.22	12.47	12.06	12.36	5,744,530	+0.01(+0.08%)
Nov 25, 2019	11.86	12.45	11.74	12.35	5,664,578	+0.47(+3.94%)
Nov 22, 2019	11.93	12.02	11.81	11.88	2,916,993	+0.06(+0.50%)
Nov 21, 2019	11.93	11.95	11.46	11.82	3,472,663	-0.15(-1.22%)
Nov 20, 2019	11.83	12.03	11.72	11.97	5,048,703	+0.01(+0.08%)
Nov 19, 2019	12.15	12.16	11.79	11.96	3,642,264	+0.05(+0.41%)
Nov 18, 2019	12.48	12.48	11.85	11.91	4,164,702	-0.28(-2.32%)
Nov 15, 2019	11.90	12.68	11.90	12.19	13,652,478	+0.44(+3.73%)
Nov 14, 2019	11.23	11.77	11.19	11.75	7,335,958	+0.63(+5.70%)
Nov 13, 2019	10.97	11.73	10.78	11.12	13,956,926	-0.60(-5.16%)
Nov 12, 2019	11.86	11.88	11.67	11.72	6,583,766	-0.05(-0.41%)
Nov 11, 2019	11.41	11.82	11.39	11.77	4,545,304	+0.19(+1.60%)
Nov 08, 2019	11.70	11.78	11.42	11.59	3,046,265	-0.06(-0.50%)
Nov 07, 2019	11.56	11.76	11.48	11.65	5,827,594	+0.22(+1.96%)
Nov 06, 2019	11.30	11.48	11.17	11.42	3,483,047	+0.11(+0.95%)
Nov 05, 2019	11.25	11.51	10.96	11.32	6,584,959	-0.06(-0.51%)
Nov 04, 2019	11.24	11.85	11.13	11.37	8,197,843	+0.23(+2.10%)

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.