Vipshop Holdings Limited (VIPS) Historical Stock Data
19.14 ↓0.18 (-0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VIPS is up 0.40% a day on average. There have been 18 days where Vipshop Holdings Limited closed green and 12 days where VIPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 19.43 | 19.14 | ↓$0.29 (-1.49%) | 19.14 | 19.65 | 2.55M |
| 2025-12-18 | 19.23 | 19.32 | ↑$0.09 (0.47%) | 19.15 | 19.49 | 1.91M |
| 2025-12-17 | 19.23 | 19.08 | ↓$0.15 (-0.78%) | 19.02 | 19.43 | 2.22M |
| 2025-12-16 | 19.46 | 19.15 | ↓$0.31 (-1.59%) | 19.03 | 19.48 | 2.29M |
| 2025-12-15 | 20.05 | 19.52 | ↓$0.53 (-2.64%) | 19.44 | 20.05 | 2.35M |
| 2025-12-12 | 20.17 | 20.06 | ↓$0.11 (-0.55%) | 19.94 | 20.24 | 2.26M |
| 2025-12-11 | 19.95 | 20.10 | ↑$0.15 (0.75%) | 19.82 | 20.28 | 1.81M |
| 2025-12-10 | 20.27 | 20.19 | ↓$0.08 (-0.39%) | 19.99 | 20.39 | 1.70M |
| 2025-12-09 | 19.81 | 20.16 | ↑$0.35 (1.77%) | 19.50 | 20.21 | 2.19M |
| 2025-12-08 | 20.27 | 20.15 | ↓$0.12 (-0.59%) | 20.04 | 20.49 | 3.55M |
| 2025-12-05 | 20.06 | 20.12 | ↑$0.06 (0.30%) | 19.95 | 20.28 | 1.80M |
| 2025-12-04 | 19.88 | 19.92 | ↑$0.04 (0.20%) | 19.69 | 19.98 | 1.53M |
| 2025-12-03 | 20.11 | 19.74 | ↓$0.37 (-1.84%) | 19.69 | 20.28 | 1.84M |
| 2025-12-02 | 20.27 | 20.29 | ↑$0.02 (0.10%) | 19.99 | 20.33 | 2.46M |
| 2025-12-01 | 19.57 | 20.23 | ↑$0.66 (3.37%) | 19.57 | 20.30 | 2.52M |
| 2025-11-28 | 19.89 | 19.64 | ↓$0.25 (-1.26%) | 19.59 | 19.95 | 1.60M |
| 2025-11-26 | 19.23 | 19.76 | ↑$0.53 (2.76%) | 19.08 | 19.92 | 2.77M |
| 2025-11-25 | 19.09 | 19.27 | ↑$0.18 (0.94%) | 18.95 | 19.43 | 2.31M |
| 2025-11-24 | 18.87 | 18.96 | ↑$0.09 (0.48%) | 18.24 | 18.96 | 2.10M |
| 2025-11-21 | 18.00 | 18.64 | ↑$0.64 (3.56%) | 17.93 | 18.96 | 3.77M |
| 2025-11-20 | 18.62 | 18.09 | ↓$0.53 (-2.85%) | 17.82 | 19.33 | 3.29M |
| 2025-11-19 | 19.50 | 19.45 | ↓$0.05 (-0.26%) | 19.11 | 19.61 | 2.49M |
| 2025-11-18 | 19.23 | 19.63 | ↑$0.40 (2.08%) | 19.05 | 19.69 | 2.96M |
| 2025-11-17 | 19.23 | 19.60 | ↑$0.37 (1.92%) | 19.21 | 19.83 | 2.99M |
| 2025-11-14 | 19.41 | 19.41 | ↑$0.00 (0.00%) | 19.06 | 19.75 | 2.45M |
| 2025-11-13 | 19.70 | 19.71 | ↑$0.01 (0.05%) | 19.58 | 19.99 | 1.64M |
| 2025-11-12 | 19.72 | 19.65 | ↓$0.07 (-0.35%) | 19.31 | 19.83 | 2.56M |
| 2025-11-11 | 19.73 | 19.85 | ↑$0.12 (0.61%) | 19.58 | 19.93 | 3.06M |
| 2025-11-10 | 18.92 | 19.69 | ↑$0.77 (4.07%) | 18.91 | 19.89 | 4.35M |
| 2025-11-07 | 18.06 | 18.66 | ↑$0.60 (3.32%) | 18.01 | 18.71 | 1.88M |
Create an account or log in to view more rows.
$VIPS let it ride
$VIPS Dip buyers are going to get wrecked
$VIPS we need one good push to moon this.
$VIPS Who’s still buying calls?
$VIPS HODL!!!
$VIPS Who’s still buying calls?
$VIPS free to hold
$VIPS Holding Strong since January ??????????
$VIPS it can go lower
$VIPS not yet time to short