Skip to main content
Vipshop Holdings Limited (VIPS)
NYSE: VIPS · Real-Time Price · USD
13.14
+0.22 (1.70%)
At close: Jun 26, 2026, 4:00 PM EDT
13.13
-0.01 (-0.08%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Vipshop Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202612.7513.2012.6513.1413.141.70%2,005,033
Jun 25, 202613.1913.2912.8512.9212.92-3.58%2,898,354
Jun 24, 202613.1013.4313.0913.4013.401.75%3,016,919
Jun 23, 202613.0013.2513.0013.1713.17-0.53%2,007,076
Jun 22, 202613.3813.4413.1113.2413.24-0.68%1,724,116
Jun 18, 202613.4313.5813.3113.3313.33-0.30%2,948,855
Jun 17, 202613.6013.7513.2713.3713.37-2.27%2,510,349
Jun 16, 202613.6313.7813.5613.6813.68-1.37%2,238,337
Jun 15, 202614.1114.1113.8713.8713.87-0.36%1,895,396
Jun 12, 202614.0314.1413.9013.9213.920.22%2,870,456
Jun 11, 202613.6113.9613.4813.8913.891.31%3,252,161
Jun 10, 202613.5413.9313.5413.7113.711.03%2,345,056
Jun 9, 202613.8513.9113.4413.5713.57-0.95%2,843,938
Jun 8, 202613.6013.9313.6013.7013.701.26%2,412,580
Jun 5, 202613.8313.9413.5213.5313.53-2.31%2,756,098
Jun 4, 202614.0414.2613.8413.8513.85-2.53%2,638,218
Jun 3, 202614.2514.2614.0214.2114.21-2.00%2,423,032
Jun 2, 202614.9814.9814.4914.5014.50-2,099,933
Jun 1, 202614.4314.5914.1714.5014.501.97%2,487,909
May 29, 202614.5114.6114.1414.2214.22-2.00%7,456,145
May 28, 202614.1214.5313.9914.5114.510.48%2,307,286
May 27, 202614.6314.6914.2314.4414.44-1.97%1,889,779
May 26, 202614.5514.9614.4214.7314.732.22%2,958,407
May 22, 202613.6414.4513.6214.4114.41-0.76%4,194,195
May 21, 202614.0014.7013.9414.5214.522.11%6,080,467
May 20, 202614.1014.2414.0014.2214.220.78%3,062,707
May 19, 202613.9514.1913.9214.1114.111.22%2,034,365
May 18, 202613.9914.0813.8013.9413.94-0.14%2,198,913
May 15, 202614.0414.1713.9213.9613.96-1.34%1,912,505
May 14, 202614.7214.7814.1514.1514.15-5.60%1,517,485
May 13, 202614.5415.2314.4014.9914.992.88%2,832,745
May 12, 202614.6514.7714.2114.5714.57-0.48%3,055,945
May 11, 202614.3814.9014.3814.6414.641.24%3,619,869
May 8, 202614.6114.7214.4414.4614.46-0.55%1,603,361
May 7, 202614.7014.7914.5014.5414.54-1.29%2,257,961
May 6, 202614.2914.8414.2914.7314.734.32%3,156,377
May 5, 202614.3514.3514.0914.1214.12-1.05%964,457
May 4, 202614.4714.6414.2614.2714.27-1.72%1,192,444
May 1, 202614.4214.6314.3014.5214.520.90%1,384,183
Apr 30, 202614.0914.4514.0914.3914.391.77%1,550,633
Apr 29, 202614.1514.3114.0914.1414.140.07%1,326,512
Apr 28, 202614.4514.6514.1014.1314.13-2.15%1,493,758
Apr 27, 202614.2614.4914.2614.4414.440.56%1,718,841
Apr 24, 202614.2914.4214.0714.3614.360.77%1,203,992
Apr 23, 202614.5414.5814.1214.2514.25-2.60%2,110,797
Apr 22, 202614.7914.9514.6114.6314.63-0.75%2,032,766
Apr 21, 202615.3515.5614.6414.7414.74-3.79%1,828,350
Apr 20, 202615.5715.6215.3115.3215.32-1.73%1,400,548
Apr 17, 202615.3515.8715.3015.5915.591.90%1,439,097
Apr 16, 202615.2415.6315.1715.3015.301.32%1,443,016
Apr 15, 202614.8615.3314.7715.1015.101.55%1,636,352
Apr 14, 202614.8215.1914.8214.8714.870.34%1,462,602
Apr 13, 202614.9415.0114.7114.8214.82-1.66%2,116,721
Apr 10, 202615.1115.3215.0015.0715.070.80%1,872,399
Apr 9, 202615.2015.6515.1215.5514.950.71%1,939,673
Apr 8, 202615.3615.8415.2515.4414.843.07%2,621,852
Apr 7, 202614.9315.1514.8814.9814.40-0.27%1,926,186
Apr 6, 202615.0215.1414.8015.0214.440.13%2,419,214
Apr 2, 202615.0715.1014.7215.0014.42-0.13%3,466,354
Apr 1, 202615.6215.6214.8815.0214.44-4.45%3,878,192
Mar 31, 202615.7015.8815.3315.7215.11-1.75%4,268,899
Mar 30, 202616.3716.7016.0016.0015.38-0.68%3,082,322
Mar 27, 202616.1516.2915.9416.1115.49-0.43%2,089,670
Mar 26, 202615.9116.4715.9116.1815.560.06%4,814,931
Mar 25, 202616.0016.4115.9716.1715.554.26%2,225,916
Mar 24, 202615.3715.6115.2115.5114.91-0.70%1,951,589
Mar 23, 202615.4115.9115.3915.6215.021.49%1,935,905
Mar 20, 202615.5615.6915.3115.3914.80-1.54%2,436,580
Mar 19, 202615.2315.6814.9115.6315.031.10%1,755,098
Mar 18, 202615.7916.1315.4615.4614.86-2.77%1,696,485
Mar 17, 202615.9016.1515.8115.9015.29-0.19%1,203,204
Mar 16, 202616.3416.4915.9115.9315.32-0.44%1,996,351
Mar 13, 202615.9316.1615.7516.0015.381.91%1,176,205
Mar 12, 202615.9016.0815.6915.7015.09-1.51%1,659,693
Mar 11, 202616.3216.3615.8015.9415.32-2.98%1,384,324
Mar 10, 202616.3817.0116.2616.4315.800.98%2,296,002
Mar 9, 202615.8016.3115.5616.2715.642.01%2,975,831
Mar 6, 202615.9916.2315.8115.9515.33-0.13%1,833,537
Mar 5, 202615.5715.9915.3915.9715.351.08%2,070,158
Mar 4, 202615.8016.0715.6915.8015.190.83%2,981,150
Mar 3, 202616.1916.2715.5415.6715.07-6.67%3,548,206
Mar 2, 202616.9617.1116.4216.7916.14-3.62%1,692,002
Feb 27, 202618.2318.2617.2617.4216.75-3.86%3,632,978
Feb 26, 202617.9918.6017.4018.1217.422.08%2,505,594
Feb 25, 202617.4517.8817.4217.7517.071.89%2,010,410
Feb 24, 202616.9317.4716.7817.4216.752.59%1,248,955
Feb 23, 202617.7017.8316.9416.9816.32-4.07%1,576,893
Feb 20, 202617.2817.8917.2517.7017.021.26%980,300
Feb 19, 202617.4317.5117.3117.4816.810.17%819,357
Feb 18, 202617.6017.6917.3917.4516.78-0.80%971,771
Feb 17, 202617.5617.9617.3917.5916.910.29%1,623,836
Feb 13, 202617.2517.7817.2117.5416.861.45%937,365
Feb 12, 202617.5217.6216.9717.2916.62-1.54%1,484,743
Feb 11, 202617.5017.8017.4317.5616.880.06%1,970,017
Feb 10, 202617.8618.0417.5417.5516.87-2.12%1,805,711
Feb 9, 202617.8818.2317.8117.9317.24-0.17%2,426,580
Feb 6, 202617.4218.0917.4217.9617.273.76%2,254,025
Feb 5, 202616.7317.3516.7317.3116.643.28%2,630,884
Feb 4, 202617.1917.2416.7316.7616.11-2.39%1,374,614
Feb 3, 202617.1117.3117.0117.1716.51-0.41%1,556,849