Vipshop Limited (VIPS)
NYSE: VIPS
· Real-Time Price · USD
20.30
-0.11 (-0.54%)
At close: Oct 03, 2025, 3:59 PM
20.40
0.52%
After-hours: Oct 03, 2025, 05:16 PM EDT
VIPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 20.88 | 21.08 | 20.40 | 20.41 | 20.41 | -1.31% | 2,328,615 |
| Oct 1, 2025 | 19.80 | 20.71 | 19.57 | 20.68 | 20.68 | 5.30% | 6,423,100 |
| Sep 30, 2025 | 19.31 | 19.83 | 19.07 | 19.64 | 19.64 | 2.88% | 5,029,812 |
| Sep 29, 2025 | 18.78 | 19.09 | 18.56 | 19.09 | 19.09 | 3.58% | 3,279,900 |
| Sep 26, 2025 | 18.33 | 18.52 | 18.08 | 18.43 | 18.43 | -0.38% | 2,127,500 |
| Sep 25, 2025 | 18.33 | 18.51 | 18.19 | 18.50 | 18.50 | 0.16% | 1,889,300 |
| Sep 24, 2025 | 18.30 | 18.57 | 18.21 | 18.47 | 18.47 | 1.21% | 1,676,500 |
| Sep 23, 2025 | 18.19 | 18.49 | 18.04 | 18.25 | 18.25 | 0.05% | 1,825,502 |
| Sep 22, 2025 | 18.40 | 18.50 | 18.23 | 18.24 | 18.24 | -0.76% | 1,485,400 |
| Sep 19, 2025 | 18.78 | 18.86 | 18.33 | 18.38 | 18.38 | -2.13% | 7,991,601 |
| Sep 18, 2025 | 18.54 | 18.86 | 18.32 | 18.78 | 18.78 | -0.58% | 3,019,341 |
| Sep 17, 2025 | 18.60 | 18.91 | 18.46 | 18.89 | 18.89 | 2.94% | 3,583,205 |
| Sep 16, 2025 | 18.13 | 18.40 | 18.04 | 18.35 | 18.35 | 0.88% | 2,069,806 |
| Sep 15, 2025 | 18.35 | 18.43 | 18.13 | 18.19 | 18.19 | 0.00% | 1,689,327 |
| Sep 12, 2025 | 18.03 | 18.19 | 17.83 | 18.19 | 18.19 | 0.17% | 3,016,317 |
| Sep 11, 2025 | 17.98 | 18.53 | 17.97 | 18.16 | 18.16 | 1.11% | 3,221,000 |
| Sep 10, 2025 | 17.69 | 17.99 | 17.51 | 17.96 | 17.96 | 1.58% | 3,151,927 |
| Sep 9, 2025 | 17.43 | 17.75 | 17.31 | 17.68 | 17.68 | 1.61% | 3,460,292 |
| 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 |
Page 1 of 136