Vipshop Holdings Limited (VIPS) Historical Stock Data
15.90 ↑0.16 (1.05%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VIPS is down -0.35% a day on average. There have been 13 days where Vipshop Holdings Limited closed green and 17 days where VIPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16.19 | 15.73 | ↓$0.46 (-2.84%) | 15.64 | 16.47 | 3.47M |
| 2024-04-25 | 15.64 | 15.74 | ↑$0.10 (0.64%) | 15.64 | 16.09 | 2.72M |
| 2024-04-24 | 15.91 | 15.81 | ↓$0.10 (-0.63%) | 15.71 | 16.21 | 4.17M |
| 2024-04-23 | 15.66 | 15.79 | ↑$0.13 (0.83%) | 15.65 | 15.94 | 3.85M |
| 2024-04-22 | 15.23 | 15.60 | ↑$0.37 (2.43%) | 15.21 | 15.65 | 3.24M |
| 2024-04-19 | 14.92 | 15.16 | ↑$0.24 (1.61%) | 14.81 | 15.29 | 3.29M |
| 2024-04-18 | 15.42 | 15.15 | ↓$0.27 (-1.75%) | 14.94 | 15.59 | 6.65M |
| 2024-04-17 | 15.59 | 15.33 | ↓$0.26 (-1.67%) | 15.19 | 15.62 | 3.45M |
| 2024-04-16 | 16.00 | 15.72 | ↓$0.28 (-1.75%) | 15.57 | 16.01 | 3.49M |
| 2024-04-15 | 16.50 | 16.16 | ↓$0.34 (-2.06%) | 16.06 | 16.68 | 2.55M |
| 2024-04-12 | 16.87 | 16.25 | ↓$0.62 (-3.68%) | 16.16 | 16.88 | 2.92M |
| 2024-04-11 | 17.15 | 17.10 | ↓$0.05 (-0.29%) | 17.08 | 17.30 | 2.85M |
| 2024-04-10 | 17.07 | 17.04 | ↓$0.03 (-0.18%) | 16.82 | 17.16 | 2.17M |
| 2024-04-09 | 16.93 | 17.09 | ↑$0.16 (0.95%) | 16.91 | 17.24 | 2.56M |
| 2024-04-08 | 17.15 | 16.84 | ↓$0.31 (-1.81%) | 16.77 | 17.22 | 5.68M |
| 2024-04-05 | 16.97 | 17.06 | ↑$0.09 (0.53%) | 16.97 | 17.27 | 1.85M |
| 2024-04-04 | 17.60 | 17.15 | ↓$0.45 (-2.56%) | 17.05 | 17.67 | 2.11M |
| 2024-04-03 | 17.41 | 17.47 | ↑$0.06 (0.34%) | 17.27 | 17.74 | 4.66M |
| 2024-04-02 | 17.50 | 17.51 | ↑$0.01 (0.06%) | 17.13 | 17.63 | 3.96M |
| 2024-04-01 | 16.88 | 17.48 | ↑$0.60 (3.55%) | 16.88 | 17.69 | 4.01M |
| 2024-03-28 | 16.34 | 16.55 | ↑$0.21 (1.29%) | 16.34 | 16.85 | 3.01M |
| 2024-03-27 | 16.00 | 16.46 | ↑$0.46 (2.88%) | 15.73 | 16.51 | 5.25M |
| 2024-03-26 | 16.65 | 16.11 | ↓$0.54 (-3.24%) | 15.99 | 16.78 | 5.41M |
| 2024-03-25 | 16.65 | 16.60 | ↓$0.05 (-0.30%) | 16.50 | 16.78 | 2.78M |
| 2024-03-22 | 17.20 | 16.62 | ↓$0.58 (-3.37%) | 16.47 | 17.24 | 5M |
| 2024-03-21 | 17.81 | 17.68 | ↓$0.13 (-0.73%) | 17.62 | 18.08 | 3.32M |
| 2024-03-20 | 17.30 | 17.77 | ↑$0.47 (2.72%) | 17.17 | 17.79 | 2.62M |
| 2024-03-19 | 16.99 | 17.12 | ↑$0.13 (0.77%) | 16.91 | 17.40 | 3.34M |
| 2024-03-18 | 17.41 | 17.16 | ↓$0.25 (-1.44%) | 17.05 | 17.52 | 3.15M |
| 2024-03-15 | 17.34 | 17.22 | ↓$0.12 (-0.69%) | 17.13 | 17.63 | 3.96M |
Create an account or log in to view more rows.
$VIPS more shorts the better idc
$VIPS I need a smoke after this trade
$VIPS this sell-off is meh.
$VIPS choo choo
$VIPS weak
$VIPS I already know
tomorrow the bulls going to say "next week" just like every week.
$VIPS I need a smoke after this trade
$VIPS I'm not afraid.
I'm long
And I'm strong..........
$VIPS buy buy buy!!
$VIPS when's the offering?