-
5 DAY PERFORMANCE
-0.15% -
1 MONTH PERFORMANCE
-5.77% -
3 MONTH PERFORMANCE
+4.42% -
6 MONTH PERFORMANCE
-16.94% -
YEAR-TO-DATE PERFORMANCE
-25.45% -
1 YEAR PERFORMANCE
-20.00%
Vipshop Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $13.26 | $13.24 (-0.15%) | $13.48 | $13.15 | 3.15 M | $7.33 B |
| 11/21/2024 | $13.20 | $13.48 (2.12%) | $13.49 | $12.92 | 4.17 M | $7.46 B |
| 11/20/2024 | $13.35 | $13.54 (1.42%) | $13.56 | $13.20 | 2.63 M | $7.50 B |
| 11/19/2024 | $13.53 | $13.26 (-2%) | $14.10 | $13.23 | 3.83 M | $7.34 B |
| 11/18/2024 | $13.98 | $13.88 (-0.72%) | $14.06 | $13.73 | 3.87 M | $7.68 B |
| 11/15/2024 | $14.05 | $13.93 (-0.85%) | $14.16 | $13.89 | 1.95 M | $7.71 B |
| 11/14/2024 | $13.68 | $13.96 (2.05%) | $14.04 | $13.68 | 2.66 M | $7.73 B |
| 11/13/2024 | $14.00 | $13.94 (-0.43%) | $14.07 | $13.82 | 2.96 M | $7.72 B |
| 11/12/2024 | $13.65 | $13.86 (1.54%) | $13.98 | $13.52 | 3.23 M | $7.67 B |
| 11/11/2024 | $13.80 | $13.97 (1.23%) | $14.04 | $13.64 | 3.50 M | $7.73 B |
| 11/08/2024 | $14.41 | $13.97 (-3.05%) | $14.48 | $13.96 | 3.64 M | $7.59 B |
| 11/07/2024 | $14.89 | $14.78 (-0.74%) | $15.12 | $14.61 | 2.98 M | $8.03 B |
| 11/06/2024 | $14.49 | $14.68 (1.31%) | $14.71 | $14.04 | 2.83 M | $7.98 B |
| 11/05/2024 | $14.80 | $14.58 (-1.49%) | $15.06 | $14.30 | 2.66 M | $7.92 B |
| 11/04/2024 | $14.46 | $14.59 (0.9%) | $14.93 | $14.42 | 1.79 M | $7.93 B |
| 11/01/2024 | $14.45 | $14.19 (-1.8%) | $14.56 | $14.12 | 2.03 M | $7.71 B |
| 10/31/2024 | $14.24 | $14.44 (1.4%) | $14.48 | $14.08 | 2.76 M | $7.85 B |
| 10/30/2024 | $14.27 | $14.24 (-0.21%) | $14.47 | $14.15 | 1.96 M | $7.74 B |
| 10/29/2024 | $14.73 | $14.57 (-1.09%) | $14.86 | $14.48 | 2.20 M | $7.92 B |
| 10/28/2024 | $14.20 | $14.70 (3.52%) | $14.88 | $14.17 | 1.87 M | $7.99 B |
| 10/25/2024 | $14.19 | $14.09 (-0.7%) | $14.21 | $13.94 | 1.64 M | $7.66 B |
| 10/24/2024 | $14.13 | $14.05 (-0.57%) | $14.23 | $13.83 | 1.90 M | $7.64 B |
| 10/23/2024 | $14.07 | $14.13 (0.43%) | $14.20 | $13.93 | 1.94 M | $7.68 B |
| 10/22/2024 | $14.07 | $14.00 (-0.5%) | $14.40 | $13.89 | 2.85 M | $7.61 B |
| 10/21/2024 | $14.18 | $14.02 (-1.13%) | $14.29 | $13.95 | 3.08 M | $7.62 B |
| 10/18/2024 | $15.06 | $14.30 (-5.05%) | $15.15 | $14.29 | 3.17 M | $7.77 B |
| 10/17/2024 | $14.80 | $14.44 (-2.43%) | $14.88 | $14.38 | 2.75 M | $7.85 B |
| 10/16/2024 | $15.63 | $15.16 (-3.01%) | $15.68 | $15.14 | 2.86 M | $8.24 B |
| 10/15/2024 | $15.89 | $15.30 (-3.71%) | $15.95 | $15.15 | 4.33 M | $8.32 B |
| 10/14/2024 | $16.40 | $16.45 (0.3%) | $16.60 | $16.17 | 2.36 M | $8.94 B |
| 10/11/2024 | $16.06 | $16.50 (2.74%) | $16.59 | $16.06 | 1.99 M | $8.97 B |
| 10/10/2024 | $16.59 | $16.52 (-0.42%) | $16.68 | $16.13 | 2.25 M | $8.98 B |
| 10/09/2024 | $16.01 | $16.61 (3.75%) | $16.82 | $15.93 | 3.93 M | $9.03 B |
| 10/08/2024 | $16.00 | $16.53 (3.31%) | $16.57 | $15.84 | 3.55 M | $8.98 B |
| 10/07/2024 | $17.57 | $17.29 (-1.59%) | $17.84 | $16.98 | 5.39 M | $9.40 B |
| 10/04/2024 | $17.40 | $17.44 (0.23%) | $17.63 | $17.13 | 3.47 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 |