5 DAY PERFORMANCE
+1.13%
1 MONTH PERFORMANCE
-11.16%
3 MONTH PERFORMANCE
-10.63%
6 MONTH PERFORMANCE
+18.85%
YEAR-TO-DATE PERFORMANCE
+1.24%
1 YEAR PERFORMANCE
+36.30%
Vipshop Holdings Ltd ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $19.23 | $19.63 (2.08%) | $19.68 | $19.05 | 3.53 M | $9.94 B |
| 11/17/2025 | $19.23 | $19.60 (1.92%) | $19.83 | $19.21 | 4.04 M | $9.92 B |
| 11/14/2025 | $19.41 | $19.41 (0%) | $19.75 | $19.06 | 2.63 M | $9.82 B |
| 11/13/2025 | $19.70 | $19.71 (0.05%) | $19.99 | $19.58 | 2.01 M | $9.98 B |
| 11/12/2025 | $19.72 | $19.65 (-0.35%) | $19.83 | $19.31 | 2.95 M | $9.95 B |
| 11/11/2025 | $19.73 | $19.85 (0.61%) | $19.93 | $19.58 | 3.54 M | $10.05 B |
| 11/10/2025 | $18.92 | $19.69 (4.07%) | $19.89 | $18.91 | 4.45 M | $9.97 B |
| 11/07/2025 | $18.06 | $18.66 (3.32%) | $18.71 | $18.01 | 2.14 M | $9.44 B |
| 11/06/2025 | $18.66 | $18.28 (-2.04%) | $18.85 | $18.24 | 2.57 M | $9.25 B |
| 11/05/2025 | $17.88 | $18.45 (3.19%) | $18.60 | $17.88 | 3.27 M | $9.34 B |
| 11/04/2025 | $17.28 | $17.94 (3.82%) | $18.11 | $17.20 | 2.72 M | $9.08 B |
| 11/03/2025 | $17.48 | $17.57 (0.51%) | $17.70 | $17.26 | 5.16 M | $8.89 B |
| 10/31/2025 | $17.63 | $17.49 (-0.79%) | $17.76 | $17.44 | 2.19 M | $8.85 B |
| 10/30/2025 | $18.05 | $17.63 (-2.33%) | $18.05 | $17.60 | 4.20 M | $8.92 B |
| 10/29/2025 | $18.68 | $18.30 (-2.03%) | $18.79 | $18.25 | 1.87 M | $9.26 B |
| 10/28/2025 | $18.50 | $18.66 (0.86%) | $18.74 | $18.23 | 1.58 M | $9.44 B |
| 10/27/2025 | $18.56 | $18.68 (0.65%) | $19.25 | $18.56 | 2.94 M | $9.45 B |
| 10/24/2025 | $18.63 | $18.39 (-1.29%) | $18.65 | $18.28 | 2.63 M | $9.31 B |
| 10/23/2025 | $18.66 | $18.39 (-1.45%) | $18.72 | $18.30 | 3.19 M | $9.31 B |
| 10/22/2025 | $18.63 | $18.45 (-0.97%) | $18.77 | $18.38 | 1.31 M | $9.34 B |
| 10/21/2025 | $18.90 | $18.62 (-1.48%) | $19.00 | $18.50 | 2.09 M | $9.42 B |
| 10/20/2025 | $18.78 | $19.01 (1.22%) | $19.20 | $18.67 | 1.75 M | $9.62 B |
| 10/17/2025 | $18.45 | $18.80 (1.9%) | $18.82 | $18.45 | 2.60 M | $9.52 B |
| 10/16/2025 | $18.71 | $18.81 (0.53%) | $18.86 | $18.50 | 1.21 M | $9.52 B |
| 10/15/2025 | $18.50 | $18.68 (0.97%) | $18.90 | $18.43 | 1.36 M | $9.45 B |
| 10/14/2025 | $18.71 | $18.22 (-2.62%) | $18.82 | $18.19 | 2.27 M | $9.22 B |
| 10/13/2025 | $19.29 | $19.14 (-0.78%) | $19.60 | $19.02 | 4.75 M | $9.69 B |
| 10/10/2025 | $20.01 | $19.05 (-4.8%) | $20.01 | $18.90 | 4.24 M | $9.64 B |
| 10/09/2025 | $20.42 | $20.04 (-1.86%) | $20.59 | $19.96 | 2.59 M | $10.14 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.
