-
5 DAY PERFORMANCE
+11.00% -
1 MONTH PERFORMANCE
+40.81% -
3 MONTH PERFORMANCE
+31.87% -
6 MONTH PERFORMANCE
+2.34% -
YEAR-TO-DATE PERFORMANCE
-1.69% -
1 YEAR PERFORMANCE
+14.27%
Vipshop Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $17.40 | $17.44 (0.23%) | $17.63 | $17.13 | 3.26 M | $9.48 B |
| 10/03/2024 | $16.71 | $17.13 (2.51%) | $17.34 | $16.71 | 3.27 M | $9.31 B |
| 10/02/2024 | $17.42 | $17.30 (-0.69%) | $17.66 | $16.89 | 7.42 M | $9.40 B |
| 10/01/2024 | $15.80 | $16.58 (4.94%) | $16.59 | $15.67 | 4.16 M | $9.01 B |
| 09/30/2024 | $16.50 | $15.73 (-4.67%) | $16.79 | $15.73 | 9.87 M | $8.55 B |
| 09/27/2024 | $15.60 | $15.77 (1.09%) | $16.14 | $15.37 | 9.28 M | $8.57 B |
| 09/26/2024 | $15.62 | $15.28 (-2.18%) | $15.90 | $14.47 | 14.55 M | $8.31 B |
| 09/25/2024 | $13.84 | $13.84 (0%) | $14.14 | $13.60 | 6.60 M | $7.52 B |
| 09/24/2024 | $13.96 | $14.44 (3.44%) | $14.52 | $13.87 | 7.99 M | $7.85 B |
| 09/23/2024 | $13.08 | $13.33 (1.91%) | $13.35 | $13.06 | 2.24 M | $7.25 B |
| 09/20/2024 | $13.26 | $13.14 (-0.9%) | $13.34 | $13.01 | 3.59 M | $7.14 B |
| 09/19/2024 | $13.21 | $13.36 (1.14%) | $13.38 | $12.93 | 3.08 M | $7.26 B |
| 09/18/2024 | $12.95 | $12.84 (-0.85%) | $13.00 | $12.78 | 1.86 M | $6.98 B |
| 09/17/2024 | $12.96 | $12.93 (-0.23%) | $13.15 | $12.89 | 2.15 M | $7.03 B |
| 09/16/2024 | $12.90 | $12.84 (-0.47%) | $12.90 | $12.76 | 1.64 M | $6.98 B |
| 09/13/2024 | $12.83 | $12.80 (-0.23%) | $12.90 | $12.72 | 3.40 M | $6.96 B |
| 09/12/2024 | $12.80 | $12.81 (0.08%) | $12.86 | $12.67 | 2.34 M | $6.96 B |
| 09/11/2024 | $12.97 | $12.80 (-1.31%) | $13.07 | $12.73 | 2.61 M | $6.96 B |
| 09/10/2024 | $12.84 | $12.97 (1.01%) | $13.23 | $12.77 | 3.67 M | $7.05 B |
| 09/09/2024 | $12.52 | $12.74 (1.76%) | $12.85 | $12.51 | 4.45 M | $6.92 B |
| 09/06/2024 | $12.34 | $12.48 (1.13%) | $12.63 | $12.27 | 3.40 M | $6.78 B |
| 09/05/2024 | $12.40 | $12.40 (0%) | $12.60 | $12.34 | 3.54 M | $6.74 B |
| 09/04/2024 | $12.45 | $12.42 (-0.24%) | $12.55 | $12.33 | 2.61 M | $6.75 B |
| 09/03/2024 | $12.50 | $12.44 (-0.48%) | $12.66 | $12.39 | 2.93 M | $6.76 B |
| 08/30/2024 | $12.70 | $12.54 (-1.26%) | $12.79 | $12.41 | 6.44 M | $6.80 B |
| 08/29/2024 | $12.51 | $12.55 (0.32%) | $12.76 | $12.49 | 3.11 M | $6.81 B |
| 08/28/2024 | $12.20 | $12.26 (0.49%) | $12.48 | $12.15 | 4.42 M | $6.65 B |
| 08/27/2024 | $12.83 | $12.34 (-3.82%) | $12.98 | $12.33 | 4.95 M | $6.69 B |
| 08/26/2024 | $11.98 | $12.59 (5.09%) | $12.70 | $11.93 | 6.10 M | $6.83 B |
| 08/23/2024 | $12.70 | $12.68 (-0.16%) | $12.98 | $12.63 | 6.62 M | $6.88 B |
| 08/22/2024 | $12.68 | $12.51 (-1.34%) | $12.89 | $12.46 | 5.27 M | $6.78 B |
| 08/21/2024 | $11.70 | $12.70 (8.55%) | $12.90 | $11.67 | 12.58 M | $6.89 B |
| 08/20/2024 | $13.00 | $11.56 (-11.08%) | $13.08 | $11.50 | 18.85 M | $6.27 B |
| 08/19/2024 | $14.24 | $14.02 (-1.54%) | $14.25 | $13.97 | 3.09 M | $7.60 B |
| 08/16/2024 | $13.96 | $14.15 (1.36%) | $14.23 | $13.83 | 2.49 M | $7.67 B |
| 08/15/2024 | $13.46 | $13.71 (1.86%) | $13.75 | $13.33 | 3.11 M | $7.43 B |
| 08/14/2024 | $13.89 | $13.30 (-4.25%) | $14.03 | $13.07 | 4.06 M | $7.21 B |
| 08/13/2024 | $13.91 | $13.94 (0.22%) | $14.02 | $13.77 | 2.05 M | $7.56 B |
| 08/12/2024 | $14.02 | $14.03 (0.07%) | $14.17 | $13.94 | 1.39 M | $7.61 B |
| 08/09/2024 | $14.01 | $13.86 (-1.07%) | $14.20 | $13.76 | 1.88 M | $7.52 B |
| 08/08/2024 | $13.73 | $14.01 (2.04%) | $14.08 | $13.58 | 2.72 M | $7.60 B |
| 08/07/2024 | $13.78 | $13.57 (-1.52%) | $14.03 | $13.47 | 3.12 M | $7.36 B |
| 08/06/2024 | $13.59 | $13.65 (0.44%) | $13.76 | $13.51 | 3.48 M | $7.40 B |
| 08/05/2024 | $12.85 | $13.69 (6.54%) | $13.88 | $12.84 | 3.48 M | $7.42 B |
| 08/02/2024 | $13.00 | $13.22 (1.69%) | $13.23 | $12.76 | 3.16 M | $7.17 B |
| 08/01/2024 | $13.55 | $13.20 (-2.58%) | $13.62 | $13.20 | 1.90 M | $7.16 B |
| 07/31/2024 | $13.85 | $13.64 (-1.52%) | $13.94 | $13.61 | 1.84 M | $7.40 B |
| 07/30/2024 | $13.49 | $13.49 (0%) | $13.68 | $13.41 | 2.10 M | $7.32 B |
| 07/29/2024 | $13.56 | $13.60 (0.29%) | $13.66 | $13.46 | 4.79 M | $7.38 B |
| 07/26/2024 | $13.42 | $13.45 (0.22%) | $13.57 | $13.29 | 2.19 M | $7.29 B |
| 07/25/2024 | $13.31 | $13.37 (0.45%) | $13.67 | $13.28 | 2.60 M | $7.25 B |
| 07/24/2024 | $13.52 | $13.32 (-1.48%) | $13.69 | $13.28 | 2.12 M | $7.22 B |
| 07/23/2024 | $13.74 | $13.54 (-1.46%) | $13.75 | $13.45 | 2.70 M | $7.34 B |
| 07/22/2024 | $13.85 | $13.89 (0.29%) | $14.04 | $13.74 | 1.93 M | $7.53 B |
| 07/19/2024 | $13.68 | $13.64 (-0.29%) | $13.94 | $13.63 | 2.72 M | $7.40 B |
| 07/18/2024 | $13.76 | $13.87 (0.8%) | $14.28 | $13.75 | 2.66 M | $7.52 B |
| 07/17/2024 | $13.67 | $13.76 (0.66%) | $14.04 | $13.50 | 2.33 M | $7.46 B |
| 07/16/2024 | $13.69 | $13.68 (-0.07%) | $13.85 | $13.50 | 3.01 M | $7.42 B |
| 07/15/2024 | $13.96 | $13.69 (-1.93%) | $13.97 | $13.66 | 2.70 M | $7.42 B |
| 07/12/2024 | $14.56 | $14.11 (-3.09%) | $14.63 | $13.96 | 2.92 M | $7.65 B |
| 07/11/2024 | $13.45 | $14.24 (5.87%) | $14.30 | $13.45 | 3.73 M | $7.72 B |
| 07/10/2024 | $13.46 | $13.39 (-0.52%) | $13.67 | $13.31 | 1.99 M | $7.26 B |
| 07/09/2024 | $13.15 | $13.42 (2.05%) | $13.50 | $13.11 | 3.62 M | $7.28 B |
| 07/08/2024 | $13.19 | $13.15 (-0.3%) | $13.20 | $13.04 | 6.90 M | $7.13 B |
| 07/05/2024 | $13.49 | $13.24 (-1.85%) | $13.73 | $13.14 | 4.12 M | $7.18 B |