5 DAY PERFORMANCE
-2.27%
1 MONTH PERFORMANCE
+1.62%
3 MONTH PERFORMANCE
-12.40%
6 MONTH PERFORMANCE
-0.29%
YEAR-TO-DATE PERFORMANCE
+2.23%
1 YEAR PERFORMANCE
-14.31%
Vipshop Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $13.91 | $13.79 (-0.86%) | $13.91 | $13.36 | 7.27 M | $35.95 B |
| 05/29/2025 | $14.43 | $14.11 (-2.22%) | $14.44 | $14.11 | 3.90 M | $36.79 B |
| 05/28/2025 | $14.01 | $14.06 (0.36%) | $14.31 | $14.00 | 2.97 M | $36.66 B |
| 05/27/2025 | $14.05 | $14.09 (0.28%) | $14.29 | $13.85 | 5.27 M | $36.74 B |
| 05/23/2025 | $14.30 | $14.36 (0.42%) | $14.51 | $14.24 | 2.26 M | $37.44 B |
| 05/22/2025 | $14.51 | $14.55 (0.28%) | $14.75 | $14.40 | 3.17 M | $37.94 B |
| 05/21/2025 | $14.40 | $14.44 (0.28%) | $14.68 | $14.34 | 2.94 M | $37.65 B |
| 05/20/2025 | $14.19 | $14.36 (1.2%) | $15.31 | $14.19 | 6.42 M | $37.44 B |
| 05/19/2025 | $15.25 | $15.47 (1.44%) | $15.56 | $15.20 | 3.99 M | $40.33 B |
| 05/16/2025 | $14.84 | $15.33 (3.3%) | $15.74 | $14.65 | 8.79 M | $39.97 B |
| 05/15/2025 | $14.52 | $14.50 (-0.14%) | $14.70 | $14.40 | 2.88 M | $37.81 B |
| 05/14/2025 | $14.92 | $14.86 (-0.4%) | $15.02 | $14.78 | 2.41 M | $38.74 B |
| 05/13/2025 | $14.68 | $14.84 (1.09%) | $15.00 | $14.60 | 4.26 M | $38.69 B |
| 05/12/2025 | $14.57 | $14.80 (1.58%) | $14.96 | $14.44 | 3.93 M | $38.59 B |
| 05/09/2025 | $14.04 | $13.83 (-1.5%) | $14.20 | $13.76 | 4.57 M | $36.06 B |
| 05/08/2025 | $14.37 | $14.02 (-2.44%) | $14.39 | $13.56 | 3.72 M | $36.55 B |
| 05/07/2025 | $14.40 | $14.19 (-1.46%) | $14.52 | $14.18 | 3.69 M | $37.00 B |
| 05/06/2025 | $14.25 | $14.52 (1.89%) | $14.64 | $14.23 | 4.72 M | $37.86 B |
| 05/05/2025 | $14.12 | $14.25 (0.92%) | $14.40 | $14.09 | 4.48 M | $37.15 B |
| 05/02/2025 | $13.89 | $14.24 (2.52%) | $14.36 | $13.85 | 2.40 M | $37.13 B |
| 05/01/2025 | $13.69 | $13.55 (-1.02%) | $13.71 | $13.42 | 2.58 M | $35.33 B |
| 04/30/2025 | $13.63 | $13.62 (-0.07%) | $13.67 | $13.50 | 2.24 M | $35.51 B |
| 04/29/2025 | $13.59 | $13.72 (0.96%) | $13.84 | $13.55 | 3.12 M | $35.77 B |
| 04/28/2025 | $13.25 | $13.66 (3.09%) | $13.82 | $13.25 | 2.61 M | $35.62 B |
| 04/25/2025 | $13.08 | $13.24 (1.22%) | $13.26 | $13.00 | 2.65 M | $34.52 B |
| 04/24/2025 | $12.80 | $13.07 (2.11%) | $13.24 | $12.52 | 3.80 M | $34.08 B |
| 04/23/2025 | $13.12 | $12.93 (-1.45%) | $13.56 | $12.82 | 4.03 M | $33.71 B |
| 04/22/2025 | $12.43 | $12.78 (2.82%) | $13.10 | $12.35 | 4.76 M | $33.32 B |
| 04/21/2025 | $12.51 | $12.29 (-1.76%) | $12.59 | $12.21 | 2.60 M | $32.04 B |
| 04/17/2025 | $12.62 | $12.46 (-1.27%) | $12.69 | $12.42 | 3.17 M | $32.49 B |
| 04/16/2025 | $12.30 | $12.39 (0.73%) | $12.53 | $12.14 | 6.78 M | $32.30 B |
| 04/15/2025 | $12.45 | $12.57 (0.96%) | $12.82 | $12.40 | 4.12 M | $32.77 B |
| 04/14/2025 | $12.83 | $12.42 (-3.2%) | $13.06 | $12.37 | 6.63 M | $32.38 B |
| 04/11/2025 | $12.90 | $12.56 (-2.64%) | $12.92 | $12.32 | 5.83 M | $32.75 B |
| 04/10/2025 | $13.47 | $13.14 (-2.45%) | $13.65 | $12.94 | 4.52 M | $34.26 B |
| 04/09/2025 | $12.73 | $13.29 (4.4%) | $13.48 | $12.62 | 8.96 M | $34.65 B |
| 04/08/2025 | $13.83 | $12.71 (-8.1%) | $13.86 | $12.48 | 6.17 M | $33.14 B |
| 04/07/2025 | $13.42 | $13.41 (-0.07%) | $14.34 | $12.87 | 4.69 M | $34.96 B |
| 04/04/2025 | $14.00 | $14.10 (0.71%) | $14.68 | $13.84 | 4.76 M | $36.76 B |
| 04/03/2025 | $15.05 | $14.83 (-1.46%) | $15.15 | $14.80 | 5.81 M | $38.67 B |
| 04/02/2025 | $15.41 | $15.34 (-0.45%) | $15.42 | $15.16 | 1.57 M | $40.00 B |
| 04/01/2025 | $15.38 | $15.35 (-0.2%) | $15.44 | $14.93 | 3.20 M | $40.02 B |
| 03/31/2025 | $15.90 | $15.68 (-1.38%) | $15.99 | $15.58 | 3.14 M | $40.88 B |
| 03/28/2025 | $16.29 | $16.13 (-0.98%) | $16.39 | $15.95 | 1.66 M | $42.06 B |
| 03/27/2025 | $16.28 | $16.50 (1.35%) | $16.85 | $16.28 | 1.62 M | $43.02 B |
| 03/26/2025 | $16.14 | $16.33 (1.18%) | $16.45 | $16.05 | 2.12 M | $42.58 B |
| 03/25/2025 | $16.35 | $16.06 (-1.77%) | $16.64 | $15.96 | 1.94 M | $41.87 B |
| 03/24/2025 | $16.44 | $16.41 (-0.18%) | $16.56 | $16.20 | 2.01 M | $42.79 B |
| 03/21/2025 | $16.29 | $16.29 (0%) | $16.55 | $16.17 | 5.00 M | $42.47 B |
| 03/20/2025 | $16.52 | $16.64 (0.73%) | $17.00 | $16.37 | 4.17 M | $43.39 B |
| 03/19/2025 | $17.38 | $16.95 (-2.47%) | $17.40 | $16.84 | 3.24 M | $44.19 B |
| 03/18/2025 | $17.80 | $17.35 (-2.53%) | $17.94 | $17.28 | 4.43 M | $45.24 B |
| 03/17/2025 | $16.71 | $17.71 (5.98%) | $17.85 | $16.68 | 4.98 M | $46.18 B |
| 03/14/2025 | $17.18 | $16.82 (-2.1%) | $17.25 | $16.57 | 2.42 M | $43.85 B |
| 03/13/2025 | $16.22 | $16.75 (3.27%) | $16.86 | $16.19 | 2.58 M | $43.67 B |
| 03/12/2025 | $16.50 | $16.41 (-0.55%) | $16.52 | $16.20 | 1.85 M | $42.79 B |
| 03/11/2025 | $16.84 | $16.49 (-2.08%) | $17.03 | $16.33 | 2.13 M | $42.99 B |
| 03/10/2025 | $16.83 | $16.53 (-1.78%) | $17.07 | $16.46 | 4.09 M | $43.10 B |
| 03/07/2025 | $16.83 | $17.10 (1.6%) | $17.20 | $16.77 | 3.85 M | $44.58 B |
| 03/06/2025 | $16.99 | $16.91 (-0.47%) | $17.01 | $16.62 | 5.20 M | $44.09 B |
| 03/05/2025 | $16.28 | $16.89 (3.75%) | $16.95 | $16.28 | 4.56 M | $44.04 B |
| 03/04/2025 | $15.20 | $15.97 (5.07%) | $15.99 | $15.09 | 4.11 M | $41.64 B |
| 03/03/2025 | $15.73 | $15.26 (-2.99%) | $15.80 | $15.20 | 4.78 M | $39.79 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.
