Vipshop Limited (VIPS)
16.11
-0.39 (-2.36%)
At close: Mar 28, 2025, 3:59 PM
16.28
1.07%
After-hours: Mar 28, 2025, 04:44 PM EDT
VIPS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 16.28 | 16.85 | 16.28 | 16.50 | 0.17 | 1.04% | 1,364,879 |
| Mar 26, 2025 | 16.14 | 16.45 | 16.05 | 16.33 | 0.27 | 1.68% | 2,123,607 |
| Mar 25, 2025 | 16.35 | 16.64 | 15.96 | 16.06 | -0.35 | -2.13% | 1,940,811 |
| Mar 24, 2025 | 16.44 | 16.56 | 16.20 | 16.41 | 0.12 | 0.74% | 2,005,209 |
| Mar 21, 2025 | 16.29 | 16.55 | 16.17 | 16.29 | -0.35 | -2.10% | 5,000,340 |
| Mar 20, 2025 | 16.52 | 17.00 | 16.37 | 16.64 | -0.31 | -1.83% | 4,171,700 |
| Mar 19, 2025 | 17.38 | 17.40 | 16.84 | 16.95 | -0.40 | -2.31% | 3,241,115 |
| Mar 18, 2025 | 17.80 | 17.94 | 17.28 | 17.35 | -0.36 | -2.03% | 4,433,694 |
| Mar 17, 2025 | 16.71 | 17.85 | 16.68 | 17.71 | 0.89 | 5.29% | 4,978,043 |
| Mar 14, 2025 | 17.18 | 17.25 | 16.57 | 16.82 | 0.07 | 0.42% | 2,415,600 |
| Mar 13, 2025 | 16.22 | 16.86 | 16.19 | 16.75 | 0.34 | 2.07% | 2,584,005 |
| Mar 12, 2025 | 16.50 | 16.52 | 16.20 | 16.41 | -0.08 | -0.49% | 1,845,700 |
| Mar 11, 2025 | 16.84 | 17.03 | 16.33 | 16.49 | -0.04 | -0.24% | 2,132,200 |
| Mar 10, 2025 | 16.83 | 17.07 | 16.46 | 16.53 | -0.57 | -3.33% | 4,091,026 |
| Mar 7, 2025 | 16.83 | 17.20 | 16.77 | 17.10 | 0.19 | 1.12% | 3,850,627 |
| Mar 6, 2025 | 16.99 | 17.01 | 16.62 | 16.91 | 0.02 | 0.12% | 5,204,695 |
| Mar 5, 2025 | 16.28 | 16.95 | 16.28 | 16.89 | 0.92 | 5.76% | 4,564,156 |
| Mar 4, 2025 | 15.20 | 15.99 | 15.09 | 15.97 | 0.71 | 4.65% | 4,114,331 |
| Mar 3, 2025 | 15.73 | 15.80 | 15.20 | 15.26 | -0.46 | -2.93% | 4,777,500 |
| Feb 28, 2025 | 15.61 | 16.00 | 15.39 | 15.72 | -0.36 | -2.24% | 7,262,900 |
| Feb 27, 2025 | 15.80 | 16.40 | 15.60 | 16.08 | 0.22 | 1.39% | 5,193,900 |
| Feb 26, 2025 | 15.48 | 16.00 | 15.14 | 15.86 | 0.72 | 4.76% | 6,486,282 |
| Feb 25, 2025 | 14.66 | 15.26 | 14.48 | 15.14 | 0.91 | 6.39% | 9,394,010 |
| Feb 24, 2025 | 13.62 | 14.35 | 13.31 | 14.23 | -0.50 | -3.39% | 5,050,816 |
| Feb 21, 2025 | 15.00 | 15.09 | 14.08 | 14.73 | 0.20 | 1.38% | 7,650,900 |
| Feb 20, 2025 | 14.69 | 15.25 | 14.17 | 14.53 | -0.04 | -0.27% | 5,089,400 |
| Feb 19, 2025 | 14.68 | 14.69 | 14.37 | 14.57 | -0.16 | -1.09% | 3,123,733 |
| Feb 18, 2025 | 15.37 | 15.40 | 14.46 | 14.73 | -0.65 | -4.23% | 4,810,204 |
| Feb 14, 2025 | 16.03 | 16.04 | 15.05 | 15.38 | -0.10 | -0.65% | 3,497,163 |
| Feb 13, 2025 | 14.85 | 15.50 | 14.84 | 15.48 | 0.56 | 3.75% | 3,483,495 |
| Feb 12, 2025 | 15.01 | 15.11 | 14.36 | 14.92 | -0.13 | -0.86% | 4,209,706 |
| Feb 11, 2025 | 15.07 | 15.29 | 14.99 | 15.05 | -0.25 | -1.63% | 3,522,500 |
| Feb 10, 2025 | 15.32 | 15.89 | 15.11 | 15.30 | 0.33 | 2.20% | 4,229,722 |
| Feb 7, 2025 | 15.13 | 15.42 | 14.88 | 14.97 | -0.25 | -1.64% | 4,032,407 |
| Feb 6, 2025 | 14.79 | 15.30 | 14.67 | 15.22 | 0.85 | 5.92% | 3,096,800 |
| Feb 5, 2025 | 14.58 | 14.61 | 14.23 | 14.37 | -0.47 | -3.17% | 2,232,800 |
| Feb 4, 2025 | 14.19 | 14.91 | 14.15 | 14.84 | 0.95 | 6.84% | 2,735,619 |
| Feb 3, 2025 | 13.98 | 14.11 | 13.47 | 13.89 | -0.48 | -3.34% | 3,517,812 |
| Jan 31, 2025 | 14.81 | 14.88 | 14.20 | 14.37 | -0.60 | -4.01% | 2,405,200 |
| Jan 30, 2025 | 14.40 | 15.15 | 14.39 | 14.97 | 0.56 | 3.89% | 1,807,300 |
| Jan 29, 2025 | 14.89 | 14.97 | 14.36 | 14.41 | -0.39 | -2.64% | 2,075,001 |
| Jan 28, 2025 | 14.85 | 14.90 | 14.33 | 14.80 | -0.19 | -1.27% | 1,346,041 |
| Jan 27, 2025 | 14.80 | 15.18 | 14.71 | 14.99 | 0.28 | 1.90% | 3,097,385 |
| Jan 24, 2025 | 14.40 | 14.78 | 14.39 | 14.71 | 0.31 | 2.15% | 3,118,889 |
| Jan 23, 2025 | 13.97 | 14.44 | 13.92 | 14.40 | 0.51 | 3.67% | 2,625,048 |
| Jan 22, 2025 | 13.60 | 13.92 | 13.37 | 13.89 | 0.25 | 1.83% | 4,168,306 |
| Jan 21, 2025 | 13.72 | 13.72 | 13.35 | 13.64 | 0.18 | 1.34% | 2,941,357 |
| Jan 17, 2025 | 13.25 | 13.60 | 13.17 | 13.46 | 0.29 | 2.20% | 2,527,721 |
| Jan 16, 2025 | 13.18 | 13.21 | 12.98 | 13.17 | -0.10 | -0.75% | 2,078,277 |
| Jan 15, 2025 | 13.17 | 13.30 | 13.04 | 13.27 | 0.29 | 2.23% | 1,942,800 |