VIPS - Vipshop Holdings Ltd
13.83
-0.190 -1.374%
Share volume: 4,571,308
Last Updated: 05-09-2025
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$14.02
-0.19
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $14.04 | $14.04 | $14.20 | $14.20 | $13.76 | $13.76 | $13.83 | $13.83 | 4,571,308 | $4,571,308.00 |
| 05-08-2025 | $14.37 | $14.37 | $14.39 | $14.39 | $13.56 | $13.56 | $14.02 | $14.02 | 3,720,926 | $3,720,926.00 |
| 05-07-2025 | $14.40 | $14.40 | $14.52 | $14.52 | $14.18 | $14.18 | $14.19 | $14.19 | 3,693,252 | $3,693,252.00 |
| 05-06-2025 | $14.25 | $14.25 | $14.64 | $14.64 | $14.23 | $14.23 | $14.52 | $14.52 | 4,721,641 | $4,721,641.00 |
| 05-05-2025 | $14.12 | $14.12 | $14.40 | $14.40 | $14.09 | $14.09 | $14.25 | $14.25 | 4,476,987 | $4,476,987.00 |
| 05-02-2025 | $13.89 | $13.89 | $14.36 | $14.36 | $13.85 | $13.85 | $14.24 | $14.24 | 2,404,070 | $2,404,070.00 |
| 05-01-2025 | $13.69 | $13.69 | $13.71 | $13.71 | $13.42 | $13.42 | $13.55 | $13.55 | 2,577,341 | $2,577,341.00 |
| 04-30-2025 | $13.63 | $13.63 | $13.67 | $13.67 | $13.50 | $13.50 | $13.62 | $13.62 | 2,240,696 | $2,240,696.00 |
| 04-29-2025 | $13.59 | $13.59 | $13.84 | $13.84 | $13.55 | $13.55 | $13.72 | $13.72 | 3,119,517 | $3,119,517.00 |
| 04-28-2025 | $13.25 | $13.25 | $13.82 | $13.82 | $13.25 | $13.25 | $13.66 | $13.66 | 2,611,728 | $2,611,728.00 |
