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 |
Create an account or log in to view more rows.
$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?
$VIPS let’s go down baby 😉
$VIPS looks like a loading
$VIPS money comes and goes but your story stays with you the rest of your life. Apes for life ??