Vipshop Limited (VIPS)
NYSE: VIPS
· Real-Time Price · USD
16.54
-0.28 (-1.66%)
At close: Aug 19, 2025, 11:49 AM
VIPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 17.14 | 17.25 | 16.82 | 16.82 | 16.82 | -0.83% | 2,763,680 |
| 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 |
| Aug 11, 2025 | 15.36 | 15.43 | 15.22 | 15.30 | 15.30 | -0.26% | 1,636,053 |
| Aug 8, 2025 | 15.10 | 15.37 | 14.93 | 15.34 | 15.34 | 1.46% | 3,532,330 |
| Aug 7, 2025 | 15.31 | 15.37 | 15.03 | 15.12 | 15.12 | -0.92% | 2,934,304 |
| Aug 6, 2025 | 15.43 | 15.44 | 15.13 | 15.26 | 15.26 | -0.59% | 1,313,100 |
| Aug 5, 2025 | 15.49 | 15.53 | 15.20 | 15.35 | 15.35 | -0.78% | 2,905,219 |
| Aug 4, 2025 | 15.22 | 15.50 | 15.22 | 15.47 | 15.47 | 2.31% | 1,983,731 |
| Aug 1, 2025 | 14.90 | 15.19 | 14.85 | 15.12 | 15.12 | 0.20% | 2,939,724 |
| Jul 31, 2025 | 15.20 | 15.20 | 14.91 | 15.09 | 15.09 | 0.07% | 2,861,815 |
| Jul 30, 2025 | 15.33 | 15.49 | 15.08 | 15.08 | 15.08 | -2.71% | 935,500 |
| Jul 29, 2025 | 15.69 | 15.72 | 15.49 | 15.50 | 15.50 | -0.90% | 1,357,900 |
| Jul 28, 2025 | 15.97 | 16.07 | 15.64 | 15.64 | 15.64 | -2.13% | 2,877,445 |
| Jul 25, 2025 | 16.10 | 16.13 | 15.88 | 15.98 | 15.98 | -0.93% | 1,181,412 |
| Jul 24, 2025 | 16.40 | 16.47 | 16.10 | 16.13 | 16.13 | -2.06% | 2,062,700 |
| Jul 23, 2025 | 16.45 | 16.66 | 16.42 | 16.47 | 16.47 | 1.23% | 2,576,324 |
| Jul 22, 2025 | 15.80 | 16.29 | 15.77 | 16.27 | 16.27 | 3.17% | 3,489,029 |