5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
+4.43%
3 MONTH PERFORMANCE
-10.28%
6 MONTH PERFORMANCE
+5.12%
YEAR-TO-DATE PERFORMANCE
-1.36%
1 YEAR PERFORMANCE
+19.77%
Vipshop Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $17.60 | $17.45 (-0.85%) | $17.69 | $17.39 | 971.80 K | $8.60 B |
| 02/17/2026 | $17.56 | $17.59 (0.17%) | $17.96 | $17.39 | 1.62 M | $8.67 B |
| 02/13/2026 | $17.25 | $17.54 (1.68%) | $17.78 | $17.21 | 937.40 K | $8.65 B |
| 02/12/2026 | $17.52 | $17.29 (-1.31%) | $17.62 | $16.97 | 1.48 M | $8.53 B |
| 02/11/2026 | $17.50 | $17.56 (0.34%) | $17.80 | $17.43 | 1.97 M | $8.66 B |
| 02/10/2026 | $17.86 | $17.55 (-1.74%) | $18.04 | $17.54 | 1.81 M | $8.65 B |
| 02/09/2026 | $17.88 | $17.93 (0.28%) | $18.23 | $17.81 | 2.43 M | $8.84 B |
| 02/06/2026 | $17.42 | $17.96 (3.1%) | $18.09 | $17.42 | 2.25 M | $8.86 B |
| 02/05/2026 | $16.73 | $17.31 (3.47%) | $17.35 | $16.73 | 2.63 M | $8.53 B |
| 02/04/2026 | $17.19 | $16.76 (-2.5%) | $17.24 | $16.73 | 1.37 M | $8.26 B |
| 02/03/2026 | $17.11 | $17.17 (0.35%) | $17.31 | $17.01 | 1.56 M | $8.47 B |
| 02/02/2026 | $17.16 | $17.24 (0.47%) | $17.39 | $16.89 | 2.26 M | $8.50 B |
| 01/30/2026 | $17.26 | $17.11 (-0.87%) | $17.63 | $17.10 | 1.51 M | $8.44 B |
| 01/29/2026 | $17.70 | $17.50 (-1.13%) | $18.01 | $17.31 | 1.85 M | $8.63 B |
| 01/28/2026 | $17.76 | $17.67 (-0.51%) | $17.86 | $17.54 | 2.08 M | $8.71 B |
| 01/27/2026 | $17.54 | $17.62 (0.46%) | $17.74 | $17.41 | 2.14 M | $8.69 B |
| 01/26/2026 | $17.34 | $17.37 (0.17%) | $17.55 | $17.13 | 1.11 M | $8.56 B |
| 01/23/2026 | $17.31 | $17.46 (0.87%) | $17.48 | $17.12 | 1.18 M | $8.61 B |
| 01/22/2026 | $17.43 | $17.42 (-0.06%) | $17.75 | $17.18 | 2.68 M | $8.59 B |
| 01/21/2026 | $17.37 | $17.24 (-0.75%) | $17.61 | $17.02 | 2.80 M | $8.50 B |
| 01/20/2026 | $16.63 | $17.19 (3.37%) | $17.30 | $16.58 | 4.27 M | $8.48 B |
| 01/16/2026 | $18.13 | $16.71 (-7.83%) | $18.38 | $16.59 | 3.80 M | $8.24 B |
| 01/15/2026 | $18.58 | $18.22 (-1.94%) | $18.67 | $18.14 | 4.32 M | $8.98 B |
| 01/14/2026 | $18.45 | $18.45 (0%) | $18.86 | $18.29 | 2.59 M | $9.10 B |
| 01/13/2026 | $18.29 | $18.58 (1.59%) | $18.66 | $18.21 | 2.68 M | $9.16 B |
| 01/12/2026 | $17.92 | $18.56 (3.57%) | $18.71 | $17.92 | 1.67 M | $9.15 B |
| 01/09/2026 | $18.34 | $17.91 (-2.34%) | $18.34 | $17.82 | 1.72 M | $9.07 B |
| 01/08/2026 | $17.76 | $18.35 (3.32%) | $18.41 | $17.74 | 1.53 M | $9.29 B |
| 01/07/2026 | $17.82 | $17.84 (0.11%) | $17.99 | $17.75 | 1.65 M | $9.03 B |
| 01/06/2026 | $17.94 | $17.93 (-0.06%) | $18.23 | $17.79 | 3.48 M | $9.08 B |
| 01/05/2026 | $17.48 | $17.86 (2.17%) | $18.07 | $17.13 | 2.76 M | $9.04 B |
| 01/02/2026 | $18.05 | $17.71 (-1.88%) | $18.26 | $17.68 | 2.25 M | $8.96 B |
| 12/31/2025 | $17.81 | $17.69 (-0.67%) | $18.01 | $17.68 | 2.90 M | $8.95 B |
| 12/30/2025 | $19.31 | $18.02 (-6.68%) | $19.49 | $17.96 | 4.05 M | $9.12 B |
| 12/29/2025 | $19.25 | $19.36 (0.57%) | $19.36 | $19.10 | 1.88 M | $9.80 B |
| 12/26/2025 | $19.56 | $19.46 (-0.51%) | $19.58 | $19.25 | 2.01 M | $9.85 B |
| 12/24/2025 | $19.33 | $19.58 (1.29%) | $19.74 | $19.28 | 1.47 M | $9.91 B |
| 12/23/2025 | $19.47 | $19.50 (0.15%) | $19.63 | $19.23 | 1.60 M | $9.87 B |
| 12/22/2025 | $19.27 | $19.48 (1.09%) | $19.49 | $19.13 | 2.07 M | $9.86 B |
| 12/19/2025 | $19.43 | $19.14 (-1.49%) | $19.65 | $19.14 | 4.30 M | $9.69 B |
| 12/18/2025 | $19.23 | $19.32 (0.47%) | $19.49 | $19.15 | 2.18 M | $9.78 B |
| 12/17/2025 | $19.23 | $19.08 (-0.78%) | $19.43 | $19.02 | 2.51 M | $9.66 B |
| 12/16/2025 | $19.46 | $19.15 (-1.59%) | $19.48 | $19.03 | 2.58 M | $9.69 B |
| 12/15/2025 | $20.05 | $19.52 (-2.64%) | $20.08 | $19.43 | 2.56 M | $9.88 B |
| 12/12/2025 | $20.17 | $20.06 (-0.55%) | $20.24 | $19.94 | 7.07 M | $10.15 B |
| 12/11/2025 | $19.95 | $20.10 (0.75%) | $20.27 | $19.82 | 2.19 M | $10.17 B |
| 12/10/2025 | $20.27 | $20.19 (-0.39%) | $20.39 | $19.99 | 1.70 M | $10.22 B |
| 12/09/2025 | $19.81 | $20.16 (1.77%) | $20.20 | $19.50 | 2.50 M | $10.20 B |
| 12/08/2025 | $20.27 | $20.15 (-0.59%) | $20.49 | $20.04 | 3.88 M | $10.20 B |
| 12/05/2025 | $20.06 | $20.12 (0.3%) | $20.28 | $19.95 | 2.37 M | $10.18 B |
| 12/04/2025 | $19.88 | $19.92 (0.2%) | $19.98 | $19.69 | 1.91 M | $10.08 B |
| 12/03/2025 | $20.11 | $19.74 (-1.84%) | $20.28 | $19.69 | 2.08 M | $9.99 B |
| 12/02/2025 | $20.27 | $20.29 (0.1%) | $20.33 | $19.99 | 2.92 M | $10.27 B |
| 12/01/2025 | $19.57 | $20.23 (3.37%) | $20.30 | $19.34 | 3.01 M | $10.24 B |
| 11/28/2025 | $19.89 | $19.64 (-1.26%) | $19.95 | $19.59 | 1.60 M | $9.94 B |
| 11/26/2025 | $19.23 | $19.76 (2.76%) | $19.92 | $19.08 | 2.77 M | $10.00 B |
| 11/25/2025 | $19.09 | $19.27 (0.94%) | $19.43 | $18.95 | 2.31 M | $9.75 B |
| 11/24/2025 | $18.87 | $18.96 (0.48%) | $18.96 | $18.24 | 5.05 M | $9.60 B |
| 11/21/2025 | $18.00 | $18.64 (3.56%) | $18.96 | $17.88 | 4.11 M | $9.43 B |
| 11/20/2025 | $18.62 | $18.09 (-2.85%) | $19.33 | $17.82 | 3.74 M | $9.16 B |
| 11/19/2025 | $19.50 | $19.45 (-0.26%) | $19.61 | $19.11 | 2.74 M | $9.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
