Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vipshop Holdings Ltd ADR (NY: VIPS )

16.07 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.984 8.994 8.535 8.574 12,458,672 -0.40(-4.46%)
Sep 28, 2017 8.964 9.213 8.911 8.974 4,759,863 +0.03(+0.33%)
Sep 27, 2017 8.906 9.082 8.896 8.945 3,582,324 +0.16(+1.78%)
Sep 26, 2017 8.925 8.964 8.760 8.789 7,094,329 +0.00(+0.00%)
Sep 25, 2017 9.082 9.101 8.730 8.789 7,391,354 -0.33(-3.64%)
Sep 22, 2017 9.111 9.179 8.994 9.121 5,707,416 +0.03(+0.32%)
Sep 21, 2017 9.296 9.316 8.896 9.091 17,530,260 -0.22(-2.41%)
Sep 20, 2017 9.491 9.491 9.179 9.316 7,334,573 -0.29(-3.05%)
Sep 19, 2017 9.852 9.880 9.530 9.608 4,891,383 -0.25(-2.57%)
Sep 18, 2017 9.803 9.881 9.764 9.862 12,423,270 +0.08(+0.80%)
Sep 15, 2017 9.667 9.842 9.559 9.784 11,425,719 +0.15(+1.52%)
Sep 14, 2017 9.598 9.735 9.481 9.638 6,514,319 -0.01(-0.10%)
Sep 13, 2017 9.579 9.803 9.452 9.647 8,474,370 +0.07(+0.71%)
Sep 12, 2017 9.296 9.833 9.296 9.579 10,623,753 +0.35(+3.81%)
Sep 11, 2017 9.101 9.355 9.101 9.228 7,058,321 +0.24(+2.71%)
Sep 08, 2017 8.974 9.077 8.935 8.984 5,779,491 -0.04(-0.43%)
Sep 07, 2017 8.925 9.160 8.925 9.023 5,785,947 +0.13(+1.43%)
Sep 06, 2017 8.847 8.935 8.769 8.896 3,869,586 +0.05(+0.55%)
Sep 05, 2017 8.789 8.916 8.701 8.847 5,226,963 -0.05(-0.55%)
Sep 01, 2017 9.169 9.184 8.852 8.896 7,600,799 -0.19(-2.04%)
Aug 31, 2017 9.052 9.296 8.911 9.082 7,641,562 +0.04(+0.43%)
Aug 30, 2017 8.916 9.116 8.877 9.042 8,078,017 +0.22(+2.54%)
Aug 29, 2017 8.545 8.886 8.545 8.818 9,190,115 +0.16(+1.80%)
Aug 28, 2017 8.877 8.896 8.506 8.662 9,981,478 -0.12(-1.33%)
Aug 25, 2017 8.906 9.062 8.779 8.779 8,043,352 -0.20(-2.17%)
Aug 24, 2017 8.974 9.150 8.945 8.974 11,677,143 +0.01(+0.11%)
Aug 23, 2017 9.082 9.082 8.906 8.964 17,947,968 -0.15(-1.61%)
Aug 22, 2017 9.130 9.189 8.984 9.111 20,153,860 +0.07(+0.76%)
Aug 21, 2017 9.618 9.628 8.916 9.042 26,782,348 -0.58(-5.98%)
Aug 18, 2017 9.764 9.852 9.598 9.618 19,517,280 -0.33(-3.33%)
Aug 17, 2017 9.813 10.64 9.755 9.950 32,629,274 -0.88(-8.11%)
Aug 16, 2017 10.98 11.13 10.69 10.83 6,064,547 -0.07(-0.63%)
Aug 15, 2017 11.19 11.19 10.77 10.90 4,217,160 -0.04(-0.36%)
Aug 14, 2017 11.22 11.22 10.89 10.93 4,650,924 -0.22(-2.01%)
Aug 11, 2017 10.77 11.17 10.77 11.16 3,679,755 +0.10(+0.88%)
Aug 10, 2017 11.49 11.57 11.02 11.06 4,794,655 -0.38(-3.32%)
Aug 09, 2017 11.80 11.80 11.32 11.44 8,069,810 -0.37(-3.14%)
Aug 08, 2017 11.90 11.96 11.74 11.81 5,406,669 -0.11(-0.90%)
Aug 07, 2017 11.57 12.01 11.51 11.92 4,904,835 +0.38(+3.30%)
Aug 04, 2017 11.44 11.55 11.23 11.54 4,282,133 +0.16(+1.37%)
Aug 03, 2017 11.61 11.61 11.29 11.38 6,506,788 -0.25(-2.18%)
Aug 02, 2017 11.98 12.00 11.39 11.64 4,530,505 -0.31(-2.61%)
Aug 01, 2017 12.10 12.10 11.73 11.95 5,684,830 -0.05(-0.41%)
Jul 31, 2017 12.05 12.13 11.89 12.00 4,840,759 -0.01(-0.08%)
Jul 28, 2017 11.87 12.02 11.70 12.01 3,652,511 +0.17(+1.40%)
Jul 27, 2017 11.85 12.19 11.59 11.84 9,871,163 +0.14(+1.17%)
Jul 26, 2017 11.45 11.79 11.22 11.71 8,629,750 +0.27(+2.39%)
Jul 25, 2017 11.47 11.58 11.38 11.43 4,183,741 -0.05(-0.42%)
Jul 24, 2017 11.72 11.74 11.32 11.48 6,416,454 -0.24(-2.08%)
Jul 21, 2017 11.65 11.82 11.55 11.72 3,779,441 +0.08(+0.67%)
Jul 20, 2017 11.64 11.79 11.48 11.65 5,231,713 +0.01(+0.08%)
Jul 19, 2017 11.86 12.14 11.47 11.64 16,674,880 +0.43(+3.83%)
Jul 18, 2017 10.83 11.33 10.77 11.21 9,594,369 +0.43(+3.98%)
Jul 17, 2017 10.94 10.94 10.74 10.78 3,442,700 -0.20(-1.78%)
Jul 14, 2017 11.16 11.35 10.85 10.97 4,351,070 -0.08(-0.71%)
Jul 13, 2017 10.41 11.34 10.39 11.05 15,224,510 +0.70(+6.79%)
Jul 12, 2017 10.11 10.38 10.09 10.35 8,166,934 +0.34(+3.41%)
Jul 11, 2017 9.842 10.05 9.755 10.01 7,626,092 +0.20(+1.99%)
Jul 10, 2017 9.813 9.930 9.696 9.813 4,117,753 +0.01(+0.10%)
Jul 07, 2017 9.794 9.852 9.735 9.803 8,372,335 +0.00(+0.00%)
Jul 06, 2017 10.14 10.22 9.745 9.803 9,836,500 -0.26(-2.62%)
Jul 05, 2017 10.11 10.20 10.03 10.07 6,145,259 +0.09(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.