Vipshop Holdings Limited (VIPS) Historical Stock Data
20.12 ↑0.20 (1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VIPS is up 0.59% a day on average. There have been 20 days where Vipshop Holdings Limited closed green and 10 days where VIPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 18.66 | 18.28 | ↓$0.38 (-2.04%) | 18.24 | 18.85 | 2.30M |
| 2025-11-05 | 17.88 | 18.45 | ↑$0.57 (3.19%) | 17.88 | 18.60 | 3.27M |
| 2025-11-04 | 17.28 | 17.94 | ↑$0.66 (3.82%) | 17.20 | 18.11 | 2.46M |
| 2025-11-03 | 17.48 | 17.57 | ↑$0.09 (0.51%) | 17.26 | 17.71 | 4.74M |
| 2025-10-31 | 17.63 | 17.49 | ↓$0.14 (-0.79%) | 17.44 | 17.75 | 1.77M |
| 2025-10-30 | 18.05 | 17.63 | ↓$0.42 (-2.33%) | 17.60 | 18.05 | 4.18M |
| 2025-10-29 | 18.68 | 18.30 | ↓$0.38 (-2.03%) | 18.25 | 18.79 | 1.85M |
| 2025-10-28 | 18.50 | 18.66 | ↑$0.16 (0.86%) | 18.23 | 18.74 | 1.24M |
| 2025-10-27 | 18.56 | 18.68 | ↑$0.12 (0.65%) | 18.56 | 19.25 | 2.91M |
| 2025-10-24 | 18.63 | 18.39 | ↓$0.24 (-1.29%) | 18.29 | 18.65 | 2.59M |
Create an account or log in to view more rows.
$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
$VIPS green is good