VIPS - Vipshop Holdings Ltd
14.74
-0.580 -3.935%
Share volume: 1,828,350
Last Updated: 04-21-2026
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
0.79%
PREVIOUS CLOSE
CHG
CHG%
$15.32
-0.58
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $15.35 | $15.35 | $15.56 | $15.56 | $14.64 | $14.64 | $14.74 | $14.74 | 1,828,350 | $1,828,350.00 |
| 04-20-2026 | $15.57 | $15.57 | $15.62 | $15.62 | $15.31 | $15.31 | $15.32 | $15.32 | 1,400,548 | $1,400,548.00 |
| 04-17-2026 | $15.35 | $15.35 | $15.87 | $15.87 | $15.30 | $15.30 | $15.59 | $15.59 | 1,439,097 | $1,439,097.00 |
| 04-16-2026 | $15.24 | $15.24 | $15.63 | $15.63 | $15.17 | $15.17 | $15.30 | $15.30 | 1,443,016 | $1,443,016.00 |
| 04-15-2026 | $14.86 | $14.86 | $15.33 | $15.33 | $14.77 | $14.77 | $15.10 | $15.10 | 1,636,352 | $1,636,352.00 |
| 04-14-2026 | $14.82 | $14.82 | $15.19 | $15.19 | $14.82 | $14.82 | $14.87 | $14.87 | 1,462,602 | $1,462,602.00 |
| 04-13-2026 | $14.94 | $14.94 | $15.01 | $15.01 | $14.71 | $14.71 | $14.82 | $14.82 | 2,116,721 | $2,116,721.00 |
| 04-10-2026 | $15.11 | $15.11 | $15.32 | $15.32 | $15.00 | $15.00 | $15.07 | $15.07 | 1,872,399 | $1,872,399.00 |
| 04-09-2026 | $15.20 | $14.59 | $15.65 | $15.03 | $15.12 | $14.51 | $15.55 | $14.93 | 1,939,673 | $1,939,673.00 |
| 04-08-2026 | $15.36 | $15.36 | $15.84 | $15.84 | $15.25 | $15.25 | $15.44 | $15.44 | 2,621,852 | $2,621,852.00 |