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

Vipshop Holdings Ltd ADR (NY: VIPS )

17.04 -0.28 (-1.62%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 20, 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 (%)
Aug 31, 2022 10.83 11.34 10.65 11.33 13,776,647 +0.69(+6.51%)
Aug 30, 2022 10.64 10.67 10.36 10.63 5,938,467 +0.05(+0.46%)
Aug 29, 2022 11.00 11.20 10.57 10.58 5,789,648 -0.37(-3.38%)
Aug 26, 2022 11.46 11.68 10.89 10.95 8,212,615 +0.14(+1.26%)
Aug 25, 2022 10.64 10.90 10.52 10.82 8,406,867 +0.59(+5.72%)
Aug 24, 2022 10.04 10.53 9.891 10.23 7,532,613 -0.04(-0.38%)
Aug 23, 2022 10.52 10.67 10.23 10.27 8,312,749 -0.24(-2.32%)
Aug 22, 2022 10.21 10.67 9.940 10.52 13,650,496 +0.77(+7.91%)
Aug 19, 2022 8.896 10.05 8.896 9.745 10,747,500 +0.36(+3.85%)
Aug 18, 2022 9.569 9.598 9.111 9.384 7,143,875 -0.17(-1.74%)
Aug 17, 2022 9.735 9.735 9.535 9.550 4,036,943 -0.17(-1.71%)
Aug 16, 2022 9.667 9.769 9.481 9.716 4,033,678 -0.15(-1.48%)
Aug 15, 2022 9.306 9.867 9.238 9.862 5,105,058 +0.50(+5.31%)
Aug 12, 2022 9.501 9.545 9.169 9.364 5,515,726 -0.37(-3.81%)
Aug 11, 2022 9.950 10.25 9.667 9.735 5,421,280 +0.00(+0.00%)
Aug 10, 2022 9.677 9.852 9.369 9.735 3,132,836 +0.11(+1.11%)
Aug 09, 2022 9.735 9.891 9.540 9.628 4,160,514 -0.08(-0.80%)
Aug 08, 2022 9.755 9.998 9.657 9.706 5,353,184 +0.01(+0.10%)
Aug 05, 2022 9.296 9.706 9.296 9.696 4,115,252 +0.13(+1.33%)
Aug 04, 2022 9.735 9.803 9.477 9.569 4,216,229 +0.19(+1.98%)
Aug 03, 2022 8.916 9.530 8.838 9.384 4,808,200 +0.47(+5.25%)
Aug 02, 2022 8.525 9.057 8.379 8.916 7,756,174 +0.20(+2.24%)
Aug 01, 2022 8.721 8.921 8.516 8.721 5,770,647 -0.21(-2.40%)
Jul 29, 2022 8.955 9.018 8.735 8.935 6,423,565 -0.43(-4.58%)
Jul 28, 2022 9.491 9.657 9.033 9.364 4,511,897 -0.20(-2.04%)
Jul 27, 2022 9.345 9.559 9.047 9.559 3,635,136 +0.23(+2.51%)
Jul 26, 2022 9.540 9.716 9.223 9.325 4,923,715 -0.17(-1.75%)
Jul 25, 2022 9.423 9.501 9.208 9.491 4,208,686 +0.19(+1.99%)
Jul 22, 2022 9.569 9.598 9.286 9.306 4,010,121 -0.26(-2.75%)
Jul 21, 2022 9.638 9.862 9.403 9.569 8,657,990 -0.04(-0.41%)
Jul 20, 2022 9.716 9.862 9.374 9.608 4,350,374 -0.16(-1.60%)
Jul 19, 2022 9.803 10.05 9.657 9.764 5,586,670 +0.07(+0.70%)
Jul 18, 2022 9.589 9.901 9.585 9.696 4,109,892 +0.32(+3.43%)
Jul 15, 2022 9.238 9.374 8.764 9.374 6,596,491 -0.03(-0.31%)
Jul 14, 2022 9.764 9.803 9.364 9.403 7,278,247 -0.39(-3.98%)
Jul 13, 2022 9.413 10.15 9.384 9.794 5,343,358 +0.23(+2.45%)
Jul 12, 2022 9.325 9.774 9.277 9.559 4,204,508 +0.21(+2.30%)
Jul 11, 2022 9.462 9.579 9.267 9.345 5,336,295 -0.54(-5.43%)
Jul 08, 2022 10.16 10.22 9.803 9.881 3,124,240 -0.39(-3.80%)
Jul 07, 2022 9.911 10.45 9.777 10.27 6,103,766 +0.52(+5.30%)
Jul 06, 2022 9.716 9.881 9.335 9.755 7,021,426 -0.17(-1.67%)
Jul 05, 2022 9.755 9.920 9.608 9.920 4,006,319 -0.01(-0.10%)
Jul 01, 2022 9.628 9.994 9.598 9.930 3,310,973 +0.28(+2.93%)
Jun 30, 2022 9.725 9.757 9.286 9.647 6,454,833 -0.25(-2.56%)
Jun 29, 2022 9.784 9.948 9.647 9.901 6,053,449 -0.01(-0.10%)
Jun 28, 2022 10.36 10.40 9.833 9.911 6,564,579 -0.49(-4.69%)
Jun 27, 2022 11.10 11.30 10.28 10.40 8,142,540 -0.44(-4.05%)
Jun 24, 2022 10.87 10.96 10.56 10.84 6,615,551 +0.11(+1.00%)
Jun 23, 2022 10.54 11.02 10.47 10.73 7,257,353 +0.36(+3.48%)
Jun 22, 2022 10.06 10.51 9.872 10.37 7,169,900 -0.12(-1.12%)
Jun 21, 2022 10.51 10.85 10.47 10.49 6,739,768 +0.19(+1.80%)
Jun 17, 2022 10.52 10.58 9.911 10.30 9,508,823 +0.23(+2.33%)
Jun 16, 2022 10.23 10.35 9.881 10.07 6,341,662 -0.48(-4.53%)
Jun 15, 2022 10.66 10.71 10.31 10.54 7,815,620 +0.01(+0.09%)
Jun 14, 2022 9.901 10.70 9.891 10.53 6,168,684 +0.82(+8.43%)
Jun 13, 2022 9.872 10.02 9.491 9.716 8,433,613 -0.59(-5.68%)
Jun 10, 2022 10.12 10.51 10.10 10.30 9,072,411 +0.19(+1.83%)
Jun 09, 2022 10.14 10.36 10.08 10.12 5,627,145 -0.50(-4.69%)
Jun 08, 2022 10.10 10.92 10.00 10.61 8,945,826 +0.64(+6.46%)
Jun 07, 2022 9.706 9.998 9.628 9.969 5,035,202 +0.13(+1.29%)
Jun 06, 2022 9.755 10.07 9.662 9.842 7,592,371 +0.60(+6.43%)
Jun 03, 2022 9.277 9.442 9.189 9.247 3,956,097 -0.25(-2.67%)
Jun 02, 2022 8.916 9.657 8.886 9.501 9,435,828 +0.60(+6.80%)
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.