Vipshop Holdings Limited (VIPS) Historical Stock Data

15.29 ↓0.37 (-2.36%)

As of December 4, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, VIPS is up 0.09% a day on average. There have been 16 days where Vipshop Holdings Limited closed green and 14 days where VIPS closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-04	15.43	15.29	↓$0.14 (-0.91%)	15.08	15.49	2.76M
2023-12-01	16.04	15.66	↓$0.38 (-2.37%)	15.43	16.27	2.31M
2023-11-30	16.18	16.03	↓$0.15 (-0.93%)	15.97	16.53	5.39M
2023-11-29	16.17	16.33	↑$0.16 (0.99%)	15.91	16.44	3.74M
2023-11-28	16.25	16.43	↑$0.18 (1.11%)	16.25	16.75	3.11M
2023-11-27	16.37	16.16	↓$0.21 (-1.28%)	16.14	16.54	3.16M
2023-11-24	16.01	16.55	↑$0.54 (3.37%)	16.01	16.62	2.49M
2023-11-22	15.81	16.15	↑$0.34 (2.15%)	15.75	16.18	2.75M
2023-11-21	16.32	15.75	↓$0.57 (-3.49%)	15.56	16.37	3.27M
2023-11-20	15.64	16.45	↑$0.81 (5.18%)	15.63	16.56	4.37M
2023-11-17	15.30	15.52	↑$0.22 (1.44%)	15.30	15.59	2.62M
2023-11-16	15.22	15.31	↑$0.09 (0.59%)	15.03	15.70	4.12M
2023-11-15	15.39	15.78	↑$0.39 (2.53%)	15.36	16.64	6.72M
2023-11-14	14.71	14.80	↑$0.09 (0.61%)	14.36	15.46	6.70M
2023-11-13	14.38	14.30	↓$0.08 (-0.56%)	14.14	14.42	3.82M
2023-11-10	14.07	14.29	↑$0.22 (1.56%)	13.90	14.33	2.73M
2023-11-09	14.47	14.15	↓$0.32 (-2.21%)	14.14	14.57	3.39M
2023-11-08	14.71	14.53	↓$0.18 (-1.22%)	14.42	14.83	3.72M
2023-11-07	15.17	14.84	↓$0.33 (-2.18%)	14.64	15.18	2.52M
2023-11-06	15.70	15.29	↓$0.41 (-2.61%)	15.29	15.92	3.59M
2023-11-03	15.00	15.52	↑$0.52 (3.47%)	15.00	15.61	3.56M
2023-11-02	14.52	14.64	↑$0.12 (0.83%)	14.47	14.70	2.33M
2023-11-01	14.27	14.34	↑$0.07 (0.49%)	14.07	14.40	3.52M
2023-10-31	14.29	14.26	↓$0.03 (-0.21%)	14.01	14.35	2.67M
2023-10-30	14.69	14.37	↓$0.32 (-2.18%)	14.15	14.72	3.39M
2023-10-27	14.82	14.47	↓$0.35 (-2.36%)	14.36	14.95	2.36M
2023-10-26	14.27	14.49	↑$0.22 (1.54%)	14.21	14.58	2.69M
2023-10-25	14.39	14.18	↓$0.21 (-1.46%)	13.98	14.40	3.60M
2023-10-24	14.55	14.65	↑$0.10 (0.69%)	14.51	15.27	4.35M
2023-10-23	14.48	14.51	↑$0.03 (0.21%)	14.24	14.74	1.42M