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