Vipshop Holdings LimitedVIPSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.58 | $18.58 | $18.15 | $18.22 | 4.14M |
| 1/14/2026 | $18.45 | $18.86 | $18.29 | $18.45 | 2.59M |
| 1/13/2026 | $18.29 | $18.66 | $18.21 | $18.58 | 2.68M |
| 1/12/2026 | $17.92 | $18.71 | $17.92 | $18.56 | 1.67M |
| 1/9/2026 | $18.34 | $18.34 | $17.82 | $17.91 | 1.72M |
| 1/8/2026 | $17.76 | $18.41 | $17.74 | $18.35 | 1.53M |
| 1/7/2026 | $17.82 | $17.99 | $17.75 | $17.84 | 1.65M |
| 1/6/2026 | $17.94 | $18.23 | $17.79 | $17.93 | 3.48M |
| 1/5/2026 | $17.48 | $18.07 | $17.13 | $17.86 | 2.76M |
| 1/2/2026 | $18.05 | $18.26 | $17.68 | $17.71 | 2.25M |
| 12/31/2025 | $17.81 | $18.01 | $17.68 | $17.69 | 2.90M |
| 12/30/2025 | $19.31 | $19.49 | $17.96 | $18.02 | 4.05M |
| 12/29/2025 | $19.25 | $19.36 | $19.10 | $19.36 | 1.88M |
| 12/26/2025 | $19.56 | $19.58 | $19.25 | $19.46 | 2.01M |
| 12/24/2025 | $19.33 | $19.74 | $19.28 | $19.58 | 1.47M |
| 12/23/2025 | $19.47 | $19.63 | $19.23 | $19.50 | 1.60M |
| 12/22/2025 | $19.27 | $19.49 | $19.13 | $19.48 | 2.07M |
| 12/19/2025 | $19.43 | $19.65 | $19.14 | $19.14 | 4.30M |
| 12/18/2025 | $19.23 | $19.49 | $19.15 | $19.32 | 2.18M |
| 12/17/2025 | $19.23 | $19.43 | $19.02 | $19.08 | 2.51M |
| 12/16/2025 | $19.46 | $19.48 | $19.03 | $19.15 | 2.58M |
| 12/15/2025 | $20.05 | $20.08 | $19.43 | $19.52 | 2.56M |
| 12/12/2025 | $20.17 | $20.24 | $19.94 | $20.06 | 7.07M |
| 12/11/2025 | $19.95 | $20.27 | $19.82 | $20.10 | 2.19M |
| 12/10/2025 | $20.27 | $20.39 | $19.99 | $20.19 | 1.70M |
| 12/9/2025 | $19.81 | $20.20 | $19.50 | $20.16 | 2.50M |
| 12/8/2025 | $20.27 | $20.49 | $20.04 | $20.15 | 3.88M |
| 12/5/2025 | $20.06 | $20.28 | $19.95 | $20.12 | 2.37M |
| 12/4/2025 | $19.88 | $19.98 | $19.69 | $19.92 | 1.91M |
| 12/3/2025 | $20.11 | $20.28 | $19.69 | $19.74 | 2.08M |
| 12/2/2025 | $20.27 | $20.33 | $19.99 | $20.29 | 2.92M |
| 12/1/2025 | $19.57 | $20.30 | $19.34 | $20.23 | 3.01M |
| 11/28/2025 | $19.89 | $19.95 | $19.59 | $19.64 | 1.60M |
| 11/26/2025 | $19.23 | $19.92 | $19.08 | $19.76 | 2.77M |
| 11/25/2025 | $19.09 | $19.43 | $18.95 | $19.27 | 2.31M |
| 11/24/2025 | $18.87 | $18.96 | $18.24 | $18.96 | 5.05M |
| 11/21/2025 | $18.00 | $18.96 | $17.88 | $18.64 | 4.11M |
| 11/20/2025 | $18.62 | $19.33 | $17.82 | $18.09 | 3.74M |
| 11/19/2025 | $19.50 | $19.61 | $19.11 | $19.45 | 2.74M |
| 11/18/2025 | $19.23 | $19.68 | $19.05 | $19.63 | 3.53M |
| 11/17/2025 | $19.23 | $19.83 | $19.21 | $19.60 | 4.04M |
| 11/14/2025 | $19.41 | $19.75 | $19.06 | $19.41 | 2.63M |
| 11/13/2025 | $19.70 | $19.99 | $19.58 | $19.71 | 2.01M |
| 11/12/2025 | $19.72 | $19.83 | $19.31 | $19.65 | 2.95M |
| 11/11/2025 | $19.73 | $19.93 | $19.58 | $19.85 | 3.54M |
| 11/10/2025 | $18.92 | $19.89 | $18.91 | $19.69 | 4.45M |
| 11/7/2025 | $18.06 | $18.71 | $18.01 | $18.66 | 2.14M |
| 11/6/2025 | $18.66 | $18.85 | $18.24 | $18.28 | 2.57M |
| 11/5/2025 | $17.88 | $18.60 | $17.88 | $18.45 | 3.27M |
| 11/4/2025 | $17.28 | $18.11 | $17.20 | $17.94 | 2.72M |
| 11/3/2025 | $17.48 | $17.70 | $17.26 | $17.57 | 5.16M |
| 10/31/2025 | $17.63 | $17.76 | $17.44 | $17.49 | 2.19M |
| 10/30/2025 | $18.05 | $18.05 | $17.60 | $17.63 | 4.20M |
| 10/29/2025 | $18.68 | $18.79 | $18.25 | $18.30 | 1.87M |
| 10/28/2025 | $18.50 | $18.74 | $18.23 | $18.66 | 1.58M |
| 10/27/2025 | $18.56 | $19.25 | $18.56 | $18.68 | 2.94M |
| 10/24/2025 | $18.63 | $18.65 | $18.28 | $18.39 | 2.63M |
| 10/23/2025 | $18.66 | $18.72 | $18.30 | $18.39 | 3.19M |
| 10/22/2025 | $18.63 | $18.77 | $18.38 | $18.45 | 1.31M |
| 10/21/2025 | $18.90 | $19.00 | $18.50 | $18.62 | 2.09M |
| 10/20/2025 | $18.78 | $19.20 | $18.67 | $19.01 | 1.75M |