Vipshop Holdings Limited (VIPS) Historical Stock Data
9.87 ↓0.08 (-0.80%)
As of Market Close on August 9th, 2022.
Historical Data
In the past 30 trading days, VIPS is up 0.38% a day on average. There have been 15 days where Vipshop Holdings Limited closed green and 15 days where VIPS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-08-09 | 9.98 | 9.87 | ↓$0.11 (-1.10%) | 9.78 | 10.14 | 4.06M |
2022-08-08 | 10.00 | 9.95 | ↓$0.05 (-0.50%) | 9.91 | 10.25 | 5.22M |
2022-08-05 | 9.53 | 9.94 | ↑$0.41 (4.30%) | 9.53 | 9.95 | 3.93M |
2022-08-04 | 9.98 | 9.81 | ↓$0.17 (-1.70%) | 9.72 | 10.05 | 4.04M |
2022-08-03 | 9.14 | 9.62 | ↑$0.48 (5.25%) | 9.06 | 9.77 | 4.63M |
2022-08-02 | 8.74 | 9.14 | ↑$0.40 (4.58%) | 8.59 | 9.29 | 7.56M |
2022-08-01 | 8.94 | 8.94 | ↑$0.00 (0.00%) | 8.73 | 9.15 | 5.63M |
2022-07-29 | 9.18 | 9.16 | ↓$0.02 (-0.16%) | 8.96 | 9.24 | 6.26M |
2022-07-28 | 9.73 | 9.60 | ↓$0.13 (-1.34%) | 9.26 | 9.90 | 4.36M |
2022-07-27 | 9.58 | 9.80 | ↑$0.22 (2.30%) | 9.28 | 9.80 | 3.34M |
2022-07-26 | 9.78 | 9.56 | ↓$0.22 (-2.25%) | 9.46 | 9.96 | 4.70M |
2022-07-25 | 9.66 | 9.73 | ↑$0.07 (0.72%) | 9.44 | 9.74 | 4.08M |
2022-07-22 | 9.81 | 9.54 | ↓$0.27 (-2.75%) | 9.52 | 9.84 | 3.91M |
2022-07-21 | 9.88 | 9.81 | ↓$0.07 (-0.71%) | 9.64 | 10.11 | 8.44M |
2022-07-20 | 9.96 | 9.85 | ↓$0.11 (-1.10%) | 9.61 | 10.11 | 4.21M |
2022-07-19 | 10.05 | 10.01 | ↓$0.04 (-0.40%) | 9.90 | 10.30 | 5.45M |
2022-07-18 | 9.83 | 9.94 | ↑$0.11 (1.12%) | 9.83 | 10.15 | 4M |
2022-07-15 | 9.47 | 9.61 | ↑$0.14 (1.48%) | 8.98 | 9.61 | 6.42M |
2022-07-14 | 10.01 | 9.64 | ↓$0.37 (-3.70%) | 9.60 | 10.05 | 7.10M |
2022-07-13 | 9.65 | 10.04 | ↑$0.39 (4.04%) | 9.62 | 10.41 | 5.19M |
2022-07-12 | 9.56 | 9.80 | ↑$0.24 (2.51%) | 9.51 | 10.02 | 4.05M |
2022-07-11 | 9.70 | 9.58 | ↓$0.12 (-1.24%) | 9.50 | 9.81 | 5.21M |
2022-07-08 | 10.42 | 10.13 | ↓$0.29 (-2.78%) | 10.06 | 10.48 | 3.05M |
2022-07-07 | 10.16 | 10.53 | ↑$0.37 (3.64%) | 10.02 | 10.71 | 5.92M |
2022-07-06 | 9.96 | 10.00 | ↑$0.04 (0.40%) | 9.57 | 10.13 | 6.79M |
2022-07-05 | 10.00 | 10.17 | ↑$0.17 (1.70%) | 9.85 | 10.17 | 3.91M |
2022-07-01 | 9.87 | 10.18 | ↑$0.31 (3.14%) | 9.84 | 10.25 | 3.23M |
2022-06-30 | 9.97 | 9.89 | ↓$0.08 (-0.80%) | 9.52 | 10.00 | 6.26M |
2022-06-29 | 10.03 | 10.15 | ↑$0.12 (1.20%) | 9.89 | 10.20 | 5.90M |
2022-06-28 | 10.62 | 10.16 | ↓$0.46 (-4.33%) | 10.08 | 10.66 | 6.40M |
Create an account or log in to view more rows.
$VIPS it's true....
$VIPS news?
$VIPS buy the dip.
$VIPS buy the dip.
$VIPS Buy Buy Buy
$VIPS this is my only green stonk!
I really like this stonk.
$VIPS LETS GOOOOOOOO!!!!!!!
$VIPS death cross will complete today
$VIPS lol who sold