Vipshop Limited (VIPS)
NYSE: VIPS
· Real-Time Price · USD
17.68
0.27 (1.58%)
At close: Sep 09, 2025, 3:59 PM
17.69
0.06%
After-hours: Sep 09, 2025, 07:56 PM EDT
VIPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.43 | 17.75 | 17.31 | 17.68 | 17.68 | 1.61% | 3,455,671 |
| Sep 8, 2025 | 17.21 | 17.43 | 17.15 | 17.40 | 17.40 | 1.52% | 2,510,100 |
| Sep 5, 2025 | 17.26 | 17.44 | 17.05 | 17.14 | 17.14 | 1.00% | 2,587,411 |
| Sep 4, 2025 | 16.86 | 17.07 | 16.76 | 16.97 | 16.97 | 0.12% | 1,858,500 |
| Sep 3, 2025 | 16.73 | 17.00 | 16.62 | 16.95 | 16.95 | 1.07% | 1,466,800 |
| Sep 2, 2025 | 16.65 | 16.93 | 16.49 | 16.77 | 16.77 | 0.18% | 1,951,612 |
| Aug 29, 2025 | 16.70 | 16.85 | 16.65 | 16.74 | 16.74 | 0.24% | 1,979,528 |
| Aug 28, 2025 | 16.81 | 16.86 | 16.61 | 16.70 | 16.70 | -0.95% | 1,353,100 |
| Aug 27, 2025 | 16.94 | 17.00 | 16.76 | 16.86 | 16.86 | -1.46% | 1,676,243 |
| Aug 26, 2025 | 16.99 | 17.14 | 16.83 | 17.11 | 17.11 | 0.88% | 3,708,885 |
| Aug 25, 2025 | 17.19 | 17.47 | 16.95 | 16.96 | 16.96 | -1.74% | 2,117,716 |
| Aug 22, 2025 | 17.10 | 17.33 | 17.00 | 17.26 | 17.26 | 1.77% | 2,419,115 |
| Aug 21, 2025 | 16.41 | 16.97 | 16.41 | 16.96 | 16.96 | 1.80% | 2,433,804 |
| Aug 20, 2025 | 16.61 | 17.02 | 16.57 | 16.66 | 16.66 | 0.36% | 2,662,321 |
| Aug 19, 2025 | 16.90 | 16.90 | 16.34 | 16.60 | 16.60 | -1.31% | 3,405,239 |
| Aug 18, 2025 | 17.14 | 17.25 | 16.82 | 16.82 | 16.82 | -0.83% | 2,763,700 |
| Aug 15, 2025 | 17.34 | 17.46 | 16.77 | 16.96 | 16.96 | -2.14% | 2,248,539 |
| Aug 14, 2025 | 17.15 | 17.47 | 15.95 | 17.33 | 17.33 | 5.93% | 5,496,800 |
| Aug 13, 2025 | 16.07 | 16.37 | 15.94 | 16.36 | 16.36 | 4.20% | 4,162,200 |
| Aug 12, 2025 | 15.40 | 15.81 | 15.30 | 15.70 | 15.70 | 2.61% | 1,560,631 |