Skip to main content
Vipshop Holdings Limited (VIPS)
NYSE: VIPS · Real-Time Price · USD
14.13
-0.31 (-2.15%)
At close: Apr 28, 2026, 4:00 PM EDT
14.13
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Vipshop Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.4514.6514.1014.1314.13-2.15%1,414,775
Apr 27, 202614.2614.4914.2614.4414.440.56%1,718,837
Apr 24, 202614.2914.4214.0714.3614.360.77%1,203,992
Apr 23, 202614.5414.5814.1214.2514.25-2.60%2,098,247
Apr 22, 202614.7914.9514.6114.6314.63-0.75%2,031,911
Apr 21, 202615.3515.5614.6414.7414.74-3.79%1,828,350
Apr 20, 202615.5715.6215.3115.3215.32-1.73%1,400,361
Apr 17, 202615.3515.8715.3015.5915.591.90%1,439,087
Apr 16, 202615.2415.6315.1715.3015.301.32%1,443,015
Apr 15, 202614.8615.3314.7715.1015.101.55%1,636,312
Apr 14, 202614.8215.1914.8214.8714.870.34%1,462,602
Apr 13, 202614.9415.0114.7114.8214.82-1.66%1,613,115
Apr 10, 202615.1115.3215.0015.0715.07-3.09%1,828,849
Apr 9, 202615.2015.6515.1215.5514.950.71%1,936,547
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
Feb 2, 202617.1617.3916.8917.2416.570.76%2,264,826
Jan 30, 202617.2617.6317.1017.1116.45-2.23%1,512,557
Jan 29, 202617.7018.0117.3117.5016.82-0.96%1,847,610
Jan 28, 202617.7617.8617.5417.6716.990.28%2,075,986
Jan 27, 202617.5417.7417.4117.6216.941.44%2,144,765
Jan 26, 202617.3417.5517.1317.3716.70-0.52%1,113,337
Jan 23, 202617.3117.4817.1217.4616.790.23%1,178,894
Jan 22, 202617.4317.7517.1917.4216.751.04%2,677,814
Jan 21, 202617.3717.6117.0217.2416.570.29%2,804,494
Jan 20, 202616.6317.3016.5817.1916.532.87%4,267,252
Jan 16, 202618.1318.3816.5916.7116.07-8.29%3,799,205
Jan 15, 202618.5818.6718.1418.2217.52-1.25%4,318,361
Jan 14, 202618.4518.8618.2918.4517.74-0.70%2,590,369
Jan 13, 202618.2918.6618.2118.5817.860.11%2,681,412
Jan 12, 202617.9218.7117.9218.5617.843.63%1,666,886
Jan 9, 202618.3418.3417.8217.9117.22-2.40%1,723,592
Jan 8, 202617.7618.4117.7418.3517.642.86%1,531,259
Jan 7, 202617.8217.9917.7517.8417.15-0.50%1,653,292
Jan 6, 202617.9418.2317.7917.9317.240.39%3,484,145
Jan 5, 202617.4818.0717.1317.8617.170.85%2,759,856
Jan 2, 202618.0518.2617.6817.7117.030.11%2,249,250
Dec 31, 202517.8118.0117.6817.6917.01-1.83%2,902,320
Dec 30, 202519.3119.4917.9618.0217.32-6.92%4,046,748
Dec 29, 202519.2519.3719.1019.3618.61-0.51%1,879,562
Dec 26, 202519.5619.5819.2519.4618.71-0.61%2,014,257
Dec 24, 202519.3319.7419.2819.5818.820.41%1,470,312
Dec 23, 202519.4719.6319.2319.5018.750.10%1,596,077
Dec 22, 202519.2719.4919.1319.4818.731.78%2,068,357
Dec 19, 202519.4319.6519.1419.1418.40-0.93%4,298,342
Dec 18, 202519.2319.4919.1519.3218.571.26%2,184,399
Dec 17, 202519.2319.4319.0219.0818.34-0.37%2,508,344
Dec 16, 202519.4619.4819.0319.1518.41-1.90%2,576,823
Dec 15, 202520.0520.0819.4419.5218.77-2.69%2,560,295
Dec 12, 202520.1720.2419.9420.0619.29-0.20%7,072,566
Dec 11, 202519.9520.2819.8220.1019.32-0.45%2,187,344
Dec 10, 202520.2720.3919.9920.1919.410.15%1,699,594
Dec 9, 202519.8120.2119.5020.1619.380.05%2,501,499
Dec 8, 202520.2720.4920.0420.1519.370.15%3,874,977
Dec 5, 202520.0620.2819.9520.1219.341.00%2,369,166
Dec 4, 202519.8819.9819.6919.9219.150.91%1,909,266
Dec 3, 202520.1120.2819.6919.7418.98-2.71%2,077,644