Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vipshop Holdings Ltd ADR (NY: VIPS )

15.84 -0.08 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 29, 2022 7.677 7.843 7.462 7.472 10,505,677 +0.46(+6.54%)
Apr 28, 2022 7.004 7.189 6.828 7.014 5,176,896 -0.01(-0.14%)
Apr 27, 2022 6.770 7.131 6.760 7.023 8,697,312 +0.38(+5.73%)
Apr 26, 2022 6.799 6.818 6.555 6.643 10,763,558 -0.17(-2.44%)
Apr 25, 2022 6.653 6.862 6.497 6.809 9,180,355 -0.09(-1.27%)
Apr 22, 2022 6.945 7.277 6.770 6.896 11,084,271 -0.06(-0.84%)
Apr 21, 2022 7.228 7.257 6.896 6.955 10,974,114 -0.24(-3.39%)
Apr 20, 2022 7.306 7.335 7.106 7.199 9,566,598 -0.19(-2.51%)
Apr 19, 2022 7.394 7.472 7.072 7.384 11,612,201 -0.08(-1.05%)
Apr 18, 2022 7.482 7.545 7.257 7.462 13,293,253 -0.08(-1.03%)
Apr 14, 2022 7.618 7.706 7.457 7.540 9,689,821 -0.19(-2.40%)
Apr 13, 2022 7.472 7.906 7.413 7.726 14,001,026 +0.19(+2.46%)
Apr 12, 2022 7.979 8.174 7.501 7.540 13,874,754 -0.36(-4.57%)
Apr 11, 2022 7.784 8.179 7.667 7.901 6,892,076 +0.00(+0.00%)
Apr 08, 2022 8.184 8.223 7.896 7.901 9,988,553 -0.28(-3.46%)
Apr 07, 2022 8.574 8.662 8.077 8.184 7,231,832 -0.62(-7.09%)
Apr 06, 2022 8.935 8.950 8.579 8.808 11,268,877 -0.27(-3.01%)
Apr 05, 2022 9.394 9.394 8.940 9.082 10,380,105 -0.32(-3.42%)
Apr 04, 2022 9.706 9.706 9.228 9.403 7,315,655 +0.28(+3.10%)
Apr 01, 2022 9.540 9.886 9.067 9.121 14,402,982 +0.34(+3.89%)
Mar 31, 2022 9.530 9.559 8.769 8.779 11,397,445 -0.20(-2.28%)
Mar 30, 2022 9.218 9.442 8.906 8.984 6,340,069 -0.36(-3.86%)
Mar 29, 2022 9.169 9.530 9.140 9.345 8,085,893 +0.36(+4.02%)
Mar 28, 2022 9.013 9.101 8.506 8.984 10,264,270 -0.09(-0.97%)
Mar 25, 2022 8.964 9.242 8.774 9.072 9,023,038 -0.16(-1.69%)
Mar 24, 2022 8.906 9.257 8.769 9.228 10,881,278 +0.04(+0.42%)
Mar 23, 2022 8.925 9.403 8.799 9.189 12,023,530 +0.08(+0.86%)
Mar 22, 2022 8.799 9.364 8.760 9.111 12,648,261 +0.56(+6.50%)
Mar 21, 2022 7.950 8.574 7.813 8.555 13,431,681 -0.10(-1.13%)
Mar 18, 2022 7.501 8.652 7.492 8.652 12,880,990 +1.03(+13.57%)
Mar 17, 2022 7.599 7.813 7.140 7.618 12,054,346 -0.65(-7.90%)
Mar 16, 2022 7.433 8.350 7.145 8.272 20,934,020 +2.00(+31.88%)
Mar 15, 2022 5.619 6.389 5.609 6.272 16,506,821 +0.38(+6.46%)
Mar 14, 2022 5.892 6.399 5.872 5.892 16,902,862 -0.51(-7.93%)
Mar 11, 2022 6.994 7.014 6.336 6.399 10,414,409 -0.60(-8.64%)
Mar 10, 2022 7.433 6.936 7.004 10,505,435 -0.77(-9.91%)
Mar 09, 2022 7.735 7.886 7.648 7.774 8,284,963 +0.29(+3.91%)
Mar 08, 2022 7.365 7.657 7.121 7.482 6,709,489 +0.19(+2.54%)
Mar 07, 2022 7.423 7.516 7.218 7.296 8,480,197 -0.23(-3.11%)
Mar 04, 2022 7.960 8.067 7.477 7.531 8,258,635 -0.57(-6.99%)
Mar 03, 2022 8.496 8.516 7.891 8.096 11,341,634 -0.27(-3.26%)
Mar 02, 2022 8.321 8.540 8.077 8.369 8,592,236 +0.12(+1.42%)
Mar 01, 2022 8.525 8.964 8.184 8.252 8,013,678 -0.20(-2.42%)
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%)
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.