VIPS - Vipshop Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202014.4514.5514.3614.4114.413,638,500
Jan 16, 202014.6514.7514.1914.4114.413,799,800
Jan 15, 202014.8514.9114.4314.5514.556,631,900
Jan 14, 202015.1815.2014.5914.8514.857,332,000
Jan 13, 202014.9815.3314.9515.2615.265,723,900
Jan 10, 202015.0015.0714.7514.9014.904,668,200
Jan 09, 202015.2815.4614.7114.9814.9811,534,900
Jan 08, 202014.9115.3014.5015.1315.134,637,300
Jan 07, 202014.8214.9914.4114.9714.973,573,900
Jan 06, 202014.7514.8914.5614.7414.745,503,600
Jan 03, 202014.6115.0014.6014.9114.915,117,200
Jan 02, 202014.2714.8414.2714.8014.807,082,900
Dec 31, 201914.3714.5114.0514.1714.173,749,200
Dec 30, 201914.5014.5314.3514.4714.472,182,900
Dec 27, 201914.6714.6814.4214.5214.522,558,100
Dec 26, 201914.6914.7014.3414.5914.591,726,800
Dec 24, 201914.4614.7314.4614.6114.611,645,400
Dec 23, 201914.5014.7014.3814.4414.446,498,300
Dec 20, 201913.9814.4713.9014.4614.467,615,400
Dec 19, 201914.1814.3313.7913.9113.915,651,800
Dec 18, 201914.3514.4414.1714.2014.206,007,700
Dec 17, 201913.8614.3413.7914.3414.345,203,300
Dec 16, 201913.7113.9213.7013.8513.8510,218,100
Dec 13, 201913.6313.9013.5413.6313.634,950,600
Dec 12, 201913.6113.7413.4013.5713.572,912,800
Dec 11, 201913.8913.9613.5313.7413.743,480,900
Dec 10, 201913.3113.8813.2813.7613.764,734,700
Dec 09, 201913.4813.7713.2513.3013.305,475,300
Dec 06, 201913.2313.5313.1713.4413.446,699,000
Dec 05, 201912.9513.2412.9113.1413.145,188,500
Dec 04, 201913.0313.0512.7212.8412.846,117,900
Dec 03, 201912.6513.1212.3013.0613.0610,650,000
Dec 02, 201912.7212.8612.5312.8512.856,965,900
Nov 29, 201913.0113.0612.5712.7812.784,170,600
Nov 27, 201912.6013.2512.6013.0813.088,289,500
Nov 26, 201912.5312.7812.3612.6712.675,603,500
Nov 25, 201912.1612.7612.0412.6612.665,525,600
Nov 22, 201912.2312.3212.1112.1812.182,845,300
Nov 21, 201912.2312.2511.7512.1212.123,387,400
Nov 20, 201912.1312.3312.0112.2712.274,924,800
Nov 19, 201912.4612.4712.0912.2612.263,552,900
Nov 18, 201912.7912.7912.1512.2112.214,062,500
Nov 15, 201912.2013.0012.2012.5012.5013,317,300
Nov 14, 201911.5112.0711.4712.0512.057,155,900
Nov 13, 201911.2512.0311.0511.4011.4013,614,200
Nov 12, 201912.1612.1811.9612.0212.026,434,500
Nov 11, 201911.7012.1211.6812.0712.074,433,700
Nov 08, 201911.9912.0811.7111.8811.882,971,500
Nov 07, 201911.8512.0611.7711.9411.945,684,600
Nov 06, 201911.5811.7711.4511.7111.713,397,600
Nov 05, 201911.5311.8011.2411.6011.606,423,300
Nov 04, 201911.5212.1511.4111.6611.667,996,400
Nov 01, 201911.7011.8111.4111.4211.424,022,900
Oct 31, 201911.8111.9411.3911.5411.546,456,600
Oct 30, 201911.6612.0011.4811.9611.965,750,000
Oct 29, 201911.5511.7311.3211.6611.665,081,500
Oct 28, 201911.5011.7911.3111.6911.697,679,300
Oct 25, 201910.1711.9410.1711.4711.4714,776,700
Oct 24, 20199.7610.059.7610.0410.044,267,800
Oct 23, 20199.619.809.569.769.762,781,100
Oct 22, 20199.769.909.419.659.653,483,500
Oct 21, 20199.489.779.449.769.762,849,400
Oct 18, 20199.629.809.309.439.433,679,500
Oct 17, 20199.599.819.579.749.743,566,000
Oct 16, 20199.119.659.089.549.547,112,400
Oct 15, 20199.159.199.039.119.112,920,100
Oct 14, 20199.049.259.049.049.042,205,300
Oct 11, 20199.039.168.989.029.023,970,800
Oct 10, 20198.748.978.708.808.802,981,300
Oct 09, 20198.868.878.598.678.673,515,200
Oct 08, 20198.849.028.708.718.713,717,000
Oct 07, 20199.089.288.909.069.063,249,200
Oct 04, 20199.119.179.049.179.172,291,600
Oct 03, 20198.999.218.909.139.137,049,500
Oct 02, 20198.769.008.568.998.993,657,500
Oct 01, 20198.979.098.858.908.904,626,700
Sep 30, 20199.079.078.888.928.923,420,400
Sep 27, 20199.409.538.788.948.947,109,800
Sep 26, 20199.309.489.279.299.293,390,600
Sep 25, 20199.179.379.109.279.272,336,400
Sep 24, 20199.489.489.099.209.204,989,800
Sep 23, 20199.659.679.379.439.435,112,500
Sep 20, 20199.809.889.549.759.755,598,600
Sep 19, 20199.519.899.479.819.816,177,400
Sep 18, 20199.629.699.509.579.574,153,800
Sep 17, 20199.339.739.299.649.648,090,600
Sep 16, 20199.509.539.319.459.454,215,400
Sep 13, 20199.679.739.539.689.684,985,800
Sep 12, 20199.579.709.279.679.678,072,200
Sep 11, 20199.219.579.009.539.536,923,200
Sep 10, 20198.889.228.789.209.207,568,600
Sep 09, 20198.678.978.658.958.955,843,300
Sep 06, 20198.588.738.508.598.593,753,900
Sep 05, 20198.458.608.418.568.565,296,200
Sep 04, 20198.328.498.268.418.419,648,300
Sep 03, 20198.238.247.978.128.124,134,500
Aug 30, 20198.428.528.318.378.378,508,900
Aug 29, 20198.298.408.088.378.376,399,300
Aug 28, 20197.858.397.788.138.1312,194,900
Aug 27, 20197.858.227.857.907.907,432,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...