VIPS - Vipshop Holdings Ltd
15.97
0.170 1.064%
Share volume: 2,070,098
Last Updated: 03-05-2026
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
0.71%
PREVIOUS CLOSE
CHG
CHG%
$15.80
0.17
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $15.57 | $15.57 | $15.99 | $15.99 | $15.39 | $15.39 | $15.97 | $15.97 | 2,070,098 | $2,070,098.00 |
| 03-04-2026 | $15.80 | $15.80 | $16.07 | $16.07 | $15.69 | $15.69 | $15.80 | $15.80 | 2,981,150 | $2,981,150.00 |
| 03-03-2026 | $16.19 | $16.19 | $16.27 | $16.27 | $15.54 | $15.54 | $15.67 | $15.67 | 3,548,206 | $3,548,206.00 |
| 03-02-2026 | $16.96 | $16.96 | $17.11 | $17.11 | $16.42 | $16.42 | $16.79 | $16.79 | 1,692,002 | $1,692,002.00 |
| 02-27-2026 | $18.23 | $18.23 | $18.26 | $18.26 | $17.26 | $17.26 | $17.42 | $17.42 | 3,632,978 | $3,632,978.00 |
| 02-26-2026 | $17.99 | $17.99 | $18.60 | $18.60 | $17.40 | $17.40 | $18.12 | $18.12 | 2,505,594 | $2,505,594.00 |
| 02-25-2026 | $17.45 | $17.45 | $17.88 | $17.88 | $17.42 | $17.42 | $17.75 | $17.75 | 2,010,410 | $2,010,410.00 |
| 02-24-2026 | $16.93 | $16.93 | $17.47 | $17.47 | $16.78 | $16.78 | $17.42 | $17.42 | 1,248,955 | $1,248,955.00 |
| 02-23-2026 | $17.70 | $17.70 | $17.83 | $17.83 | $16.94 | $16.94 | $16.98 | $16.98 | 1,576,893 | $1,576,893.00 |
| 02-20-2026 | $17.28 | $17.28 | $17.89 | $17.89 | $17.25 | $17.25 | $17.70 | $17.70 | 980,300 | $980,300.00 |