VIPS - Vipshop Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 26, 20197.907.947.707.817.816,138,300
Aug 23, 20197.867.977.697.857.859,371,300
Aug 22, 20198.458.507.948.028.0210,368,000
Aug 21, 20198.708.768.338.468.4612,950,700
Aug 20, 20198.248.748.188.618.6112,331,600
Aug 19, 20198.088.377.938.338.3317,726,900
Aug 16, 20197.387.947.377.917.9114,431,600
Aug 15, 20197.357.517.027.207.2023,703,800
Aug 14, 20196.426.436.176.266.266,048,800
Aug 13, 20196.366.756.276.576.578,855,000
Aug 12, 20196.396.446.276.346.345,576,700
Aug 09, 20196.626.646.476.496.495,388,700
Aug 08, 20196.776.836.656.756.755,171,500
Aug 07, 20196.656.826.576.666.666,983,500
Aug 06, 20196.806.886.676.706.709,073,000
Aug 05, 20196.796.856.486.606.6010,551,000
Aug 02, 20197.257.296.977.207.204,202,400
Aug 01, 20197.587.867.237.327.323,802,900
Jul 31, 20197.697.747.467.607.603,452,400
Jul 30, 20197.937.937.667.707.702,425,500
Jul 29, 20197.877.947.727.947.942,536,300
Jul 26, 20197.888.057.877.937.933,415,900
Jul 25, 20197.907.997.737.877.873,438,600
Jul 24, 20197.587.967.517.937.935,239,300
Jul 23, 20197.497.587.427.567.564,454,600
Jul 22, 20197.467.517.397.417.415,079,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...