VIPS - Vipshop Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20197.617.707.447.517.515,353,900
Jul 18, 20197.697.747.277.507.507,638,900
Jul 17, 20197.887.927.677.677.673,918,200
Jul 16, 20197.798.177.797.857.8510,058,000
Jul 15, 20197.808.077.797.817.817,070,600
Jul 12, 20197.757.867.697.737.734,196,100
Jul 11, 20197.958.007.567.707.706,583,300
Jul 10, 20198.608.607.817.887.889,774,100
Jul 09, 20198.408.548.278.528.525,237,400
Jul 08, 20198.538.548.398.428.423,838,300
Jul 05, 20198.568.718.518.698.692,487,700
Jul 03, 20198.828.828.648.668.663,536,800
Jul 02, 20198.748.998.738.828.825,406,700
Jul 01, 20198.908.998.668.868.867,488,200
Jun 28, 20198.468.668.338.638.635,179,700
Jun 27, 20198.318.558.318.468.465,649,300
Jun 26, 20198.038.377.988.318.316,027,300
Jun 25, 20197.938.007.757.937.933,954,100
Jun 24, 20198.028.087.827.927.923,772,200
Jun 21, 20198.358.358.028.028.025,808,500
Jun 20, 20198.338.608.268.388.387,942,200
Jun 19, 20198.178.258.058.208.203,287,100
Jun 18, 20197.988.377.928.198.197,770,800
Jun 17, 20197.727.927.677.877.873,924,200
Jun 14, 20197.697.787.667.697.698,103,700
Jun 13, 20197.737.837.657.807.804,514,800
Jun 12, 20197.607.757.487.727.723,559,400
Jun 11, 20197.617.797.617.747.747,059,400
Jun 10, 20197.357.647.357.507.504,820,800
Jun 07, 20197.087.397.057.237.235,043,500
Jun 06, 20197.197.336.917.017.017,532,700
Jun 05, 20197.757.816.997.287.288,123,400
Jun 04, 20197.647.847.507.757.754,964,200
Jun 03, 20197.557.597.427.577.575,430,600
May 31, 20197.697.777.527.547.545,084,200
May 30, 20197.707.887.667.857.854,300,200
May 29, 20197.607.717.397.687.687,198,800
May 28, 20197.757.917.667.667.667,808,100
May 24, 20197.738.047.617.657.6511,474,300
May 23, 20197.147.676.937.507.5013,428,600
May 22, 20197.557.617.227.277.278,253,000
May 21, 20197.747.847.657.667.667,151,500
May 20, 20198.058.077.457.587.5812,565,100
May 17, 20198.398.398.078.228.2211,299,900
May 16, 20198.368.618.308.458.456,351,200
May 15, 20198.118.498.028.338.337,229,100
May 14, 20197.938.217.938.178.174,128,700
May 13, 20197.958.187.637.707.7014,027,500
May 10, 20198.708.718.318.508.505,815,900
May 09, 20198.448.658.248.588.586,915,500
May 08, 20198.788.808.468.618.617,685,600
May 07, 20198.798.958.618.758.755,581,400
May 06, 20198.538.908.528.878.878,512,000
May 03, 20199.189.268.929.169.165,673,700
May 02, 20198.669.218.669.119.1111,811,600
May 01, 20198.738.988.638.748.746,066,200
Apr 30, 20198.228.778.218.618.6114,274,500
Apr 29, 20198.008.207.988.128.124,624,000
Apr 26, 20197.988.027.887.997.994,293,900
Apr 25, 20198.008.067.837.997.993,631,800
Apr 24, 20198.048.207.898.108.108,682,600
Apr 23, 20197.808.087.798.048.0411,188,000
Apr 22, 20197.827.857.557.767.763,125,700
Apr 18, 20197.838.007.817.937.934,540,300
Apr 17, 20197.978.007.717.827.8212,684,200
Apr 16, 20198.028.107.767.887.887,885,800
Apr 15, 20198.338.337.717.917.9111,974,500
Apr 12, 20198.338.518.338.388.386,441,400
Apr 11, 20198.048.257.968.228.224,613,300
Apr 10, 20198.258.338.018.058.059,371,100
Apr 09, 20198.538.538.098.278.2710,165,300
Apr 08, 20198.538.648.418.538.535,835,000
Apr 05, 20198.448.718.368.658.6512,186,200
Apr 04, 20198.208.308.168.298.295,575,800
Apr 03, 20198.228.368.138.258.256,837,600
Apr 02, 20198.388.387.968.048.048,902,500
Apr 01, 20198.198.658.108.388.3814,078,100
Mar 29, 20197.908.127.898.038.037,903,000
Mar 28, 20197.657.817.567.807.804,510,000
Mar 27, 20197.427.727.327.637.637,713,200
Mar 26, 20197.217.347.137.257.254,389,000
Mar 25, 20196.907.226.907.127.123,941,500
Mar 22, 20197.337.376.916.956.959,555,700
Mar 21, 20197.317.397.187.397.396,903,700
Mar 20, 20197.607.647.247.367.366,190,300
Mar 19, 20197.747.787.567.607.604,537,400
Mar 18, 20197.877.957.577.747.745,252,300
Mar 15, 20197.777.957.757.807.805,524,000
Mar 14, 20197.897.997.567.627.626,375,700
Mar 13, 20197.897.997.817.887.884,723,100
Mar 12, 20197.848.027.757.937.938,491,900
Mar 11, 20197.327.887.307.847.8412,671,500
Mar 08, 20197.287.477.157.237.238,144,500
Mar 07, 20198.148.157.497.587.5810,263,900
Mar 06, 20197.977.987.647.717.717,309,900
Mar 05, 20197.378.077.377.947.9413,504,800
Mar 04, 20197.107.457.077.397.398,883,900
Mar 01, 20197.287.377.027.037.038,418,500
Feb 28, 20197.297.387.097.187.186,755,200
Feb 27, 20197.107.487.097.277.279,890,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...