5 DAY PERFORMANCE
-22.81%
1 MONTH PERFORMANCE
-11.53%
3 MONTH PERFORMANCE
-3.86%
6 MONTH PERFORMANCE
+3.04%
YEAR-TO-DATE PERFORMANCE
-2.00%
1 YEAR PERFORMANCE
-25.00%
Vipshop Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.50 | $16.46 (-0.24%) | $16.52 | $16.37 | 100,792 | |
| 03/11/2025 | $16.84 | $16.49 (-2.08%) | $17.03 | $16.33 | 2.12 M | $9.13 B |
| 03/10/2025 | $16.83 | $16.53 (-1.78%) | $17.07 | $16.46 | 4.09 M | $9.15 B |
| 03/07/2025 | $16.83 | $17.10 (1.6%) | $17.20 | $16.77 | 3.85 M | $9.47 B |
| 03/06/2025 | $16.99 | $16.91 (-0.47%) | $17.01 | $16.62 | 5.20 M | $9.36 B |
| 03/05/2025 | $16.28 | $16.89 (3.75%) | $16.95 | $16.28 | 4.56 M | $9.35 B |
| 03/04/2025 | $15.20 | $15.97 (5.07%) | $15.99 | $15.09 | 4.11 M | $8.84 B |
| 03/03/2025 | $15.73 | $15.26 (-2.99%) | $15.80 | $15.20 | 4.78 M | $8.45 B |
| 02/28/2025 | $15.61 | $15.72 (0.7%) | $16.00 | $15.39 | 7.26 M | $8.70 B |
| 02/27/2025 | $15.80 | $16.08 (1.77%) | $16.40 | $15.60 | 5.19 M | $8.90 B |
| 02/26/2025 | $15.48 | $15.86 (2.45%) | $16.00 | $15.14 | 6.49 M | $8.78 B |
| 02/25/2025 | $14.66 | $15.14 (3.27%) | $15.26 | $14.48 | 9.39 M | $8.38 B |
| 02/24/2025 | $13.62 | $14.23 (4.48%) | $14.35 | $13.31 | 5.05 M | $7.88 B |
| 02/21/2025 | $15.00 | $14.73 (-1.8%) | $15.09 | $14.08 | 7.65 M | $8.16 B |
| 02/20/2025 | $14.69 | $14.53 (-1.09%) | $15.25 | $14.17 | 5.09 M | $8.04 B |
| 02/19/2025 | $14.68 | $14.57 (-0.75%) | $14.69 | $14.37 | 3.12 M | $8.07 B |
| 02/18/2025 | $15.37 | $14.73 (-4.16%) | $15.40 | $14.46 | 4.81 M | $8.16 B |
| 02/14/2025 | $16.03 | $15.38 (-4.05%) | $16.04 | $15.05 | 3.50 M | $8.52 B |
| 02/13/2025 | $14.85 | $15.48 (4.24%) | $15.50 | $14.84 | 3.48 M | $8.57 B |
| 02/12/2025 | $15.01 | $14.92 (-0.6%) | $15.11 | $14.36 | 4.21 M | $8.26 B |
| 02/11/2025 | $15.07 | $15.05 (-0.13%) | $15.29 | $14.99 | 3.52 M | $8.33 B |
| 02/10/2025 | $15.32 | $15.30 (-0.13%) | $15.89 | $15.11 | 4.23 M | $8.47 B |
| 02/07/2025 | $15.13 | $14.97 (-1.06%) | $15.42 | $14.88 | 4.03 M | $8.29 B |
| 02/06/2025 | $14.79 | $15.22 (2.91%) | $15.30 | $14.67 | 3.10 M | $8.43 B |
| 02/05/2025 | $14.58 | $14.37 (-1.44%) | $14.61 | $14.23 | 2.23 M | $7.96 B |
| 02/04/2025 | $14.19 | $14.84 (4.58%) | $14.91 | $14.15 | 2.74 M | $8.22 B |
| 02/03/2025 | $13.98 | $13.89 (-0.64%) | $14.11 | $13.47 | 3.52 M | $7.69 B |
| 01/31/2025 | $14.81 | $14.37 (-2.97%) | $14.88 | $14.20 | 2.41 M | $7.96 B |
| 01/30/2025 | $14.40 | $14.97 (3.96%) | $15.15 | $14.39 | 1.81 M | $8.29 B |
| 01/29/2025 | $14.89 | $14.41 (-3.22%) | $14.97 | $14.36 | 2.08 M | $7.98 B |
| 01/28/2025 | $14.85 | $14.80 (-0.34%) | $14.90 | $14.33 | 1.35 M | $8.19 B |
| 01/27/2025 | $14.80 | $14.99 (1.28%) | $15.18 | $14.71 | 3.10 M | $8.30 B |
| 01/24/2025 | $14.40 | $14.71 (2.15%) | $14.78 | $14.39 | 3.12 M | $8.14 B |
| 01/23/2025 | $13.97 | $14.40 (3.08%) | $14.44 | $13.92 | 2.63 M | $7.97 B |
| 01/22/2025 | $13.60 | $13.89 (2.13%) | $13.92 | $13.37 | 4.17 M | $7.69 B |
| 01/21/2025 | $13.72 | $13.64 (-0.58%) | $13.72 | $13.35 | 2.94 M | $7.55 B |
| 01/17/2025 | $13.25 | $13.46 (1.58%) | $13.60 | $13.17 | 2.53 M | $7.45 B |
| 01/16/2025 | $13.18 | $13.17 (-0.08%) | $13.21 | $12.98 | 2.08 M | $7.29 B |
| 01/15/2025 | $13.17 | $13.27 (0.76%) | $13.30 | $13.04 | 1.94 M | $7.35 B |
| 01/14/2025 | $12.90 | $12.98 (0.62%) | $13.06 | $12.78 | 2.90 M | $7.19 B |
| 01/13/2025 | $13.06 | $12.68 (-2.91%) | $13.06 | $12.61 | 4.49 M | $7.02 B |
| 01/10/2025 | $13.10 | $12.98 (-0.92%) | $13.24 | $12.94 | 5.40 M | $7.19 B |
| 01/08/2025 | $12.87 | $13.14 (2.1%) | $13.16 | $12.76 | 5.51 M | $7.28 B |
| 01/07/2025 | $13.18 | $13.00 (-1.37%) | $13.48 | $12.98 | 5.71 M | $7.20 B |
| 01/06/2025 | $13.31 | $13.20 (-0.83%) | $13.42 | $13.10 | 5.09 M | $7.31 B |
| 01/03/2025 | $13.14 | $13.20 (0.46%) | $13.30 | $13.04 | 1.37 M | $7.31 B |
| 01/02/2025 | $13.36 | $13.07 (-2.17%) | $13.41 | $13.04 | 1.81 M | $7.24 B |
| 12/31/2024 | $13.30 | $13.47 (1.28%) | $13.48 | $13.00 | 3.01 M | $7.46 B |
| 12/30/2024 | $13.51 | $13.28 (-1.7%) | $13.51 | $13.07 | 3.60 M | $7.35 B |
| 12/27/2024 | $13.50 | $13.33 (-1.26%) | $13.51 | $13.22 | 1.87 M | $7.38 B |
| 12/26/2024 | $13.65 | $13.62 (-0.22%) | $13.72 | $13.52 | 987,008 | $7.54 B |
| 12/24/2024 | $13.67 | $13.63 (-0.29%) | $13.74 | $13.53 | 315,100 | $7.55 B |
| 12/23/2024 | $13.54 | $13.61 (0.52%) | $13.75 | $13.42 | 964,000 | $7.54 B |
| 12/20/2024 | $13.23 | $13.58 (2.65%) | $13.60 | $13.21 | 2.58 M | $7.52 B |
| 12/19/2024 | $13.31 | $13.35 (0.3%) | $13.68 | $13.26 | 1.74 M | $7.39 B |
| 12/18/2024 | $13.42 | $13.39 (-0.22%) | $13.74 | $13.33 | 2.63 M | $7.41 B |
| 12/17/2024 | $13.31 | $13.41 (0.75%) | $13.49 | $13.15 | 4.93 M | $7.42 B |
| 12/16/2024 | $13.51 | $13.21 (-2.22%) | $13.84 | $13.20 | 4.13 M | $7.31 B |
| 12/13/2024 | $13.55 | $13.61 (0.44%) | $13.70 | $13.26 | 4.17 M | $7.54 B |
| 12/12/2024 | $13.79 | $13.73 (-0.44%) | $13.81 | $13.45 | 3.00 M | $7.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
