Vipshop Holdings Limited (VIPS) Historical Stock Data
16.16 ↓0.09 (-0.55%)
As of April 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VIPS is down -0.72% a day on average. There have been 11 days where Vipshop Holdings Limited closed green and 19 days where VIPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 17.20 | 17.27 | ↑$0.07 (0.41%) | 17.16 | 17.54 | 3.97M |
| 2024-03-13 | 17.69 | 17.52 | ↓$0.17 (-0.96%) | 17.51 | 18.07 | 5.83M |
| 2024-03-12 | 17.10 | 17.60 | ↑$0.50 (2.92%) | 17.04 | 17.94 | 7.79M |
| 2024-03-11 | 17.44 | 16.86 | ↓$0.58 (-3.33%) | 16.83 | 17.62 | 5.07M |
| 2024-03-08 | 17.39 | 17.28 | ↓$0.11 (-0.63%) | 17.08 | 17.67 | 3.12M |
| 2024-03-07 | 17.59 | 17.48 | ↓$0.11 (-0.63%) | 17.28 | 17.72 | 3.86M |
| 2024-03-06 | 18.49 | 17.75 | ↓$0.74 (-4.00%) | 17.64 | 18.75 | 4.19M |
| 2024-03-05 | 17.90 | 17.77 | ↓$0.13 (-0.73%) | 17.42 | 18.00 | 7.34M |
| 2024-03-04 | 19.40 | 17.94 | ↓$1.46 (-7.53%) | 17.91 | 19.40 | 9.33M |
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?