5 DAY PERFORMANCE
+21.84%
1 MONTH PERFORMANCE
+13.05%
3 MONTH PERFORMANCE
+5.85%
6 MONTH PERFORMANCE
-16.38%
YEAR-TO-DATE PERFORMANCE
-7.91%
1 YEAR PERFORMANCE
+9.55%
Vipshop Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.38 | $13.24 (-1.05%) | $13.44 | $13.11 | 1.72 M | $6.36 B |
| 06/18/2026 | $13.43 | $13.33 (-0.74%) | $13.58 | $13.31 | 3.06 M | $6.40 B |
| 06/17/2026 | $13.60 | $13.37 (-1.69%) | $13.75 | $13.27 | 2.51 M | $6.42 B |
| 06/16/2026 | $13.63 | $13.68 (0.37%) | $13.78 | $13.56 | 2.26 M | $6.57 B |
| 06/15/2026 | $14.11 | $13.87 (-1.7%) | $14.11 | $13.87 | 1.90 M | $6.66 B |
| 06/12/2026 | $14.03 | $13.92 (-0.78%) | $14.14 | $13.90 | 2.89 M | $6.68 B |
| 06/11/2026 | $13.61 | $13.89 (2.06%) | $13.96 | $13.48 | 3.33 M | $6.67 B |
| 06/10/2026 | $13.54 | $13.71 (1.26%) | $13.93 | $13.54 | 2.35 M | $6.58 B |
| 06/09/2026 | $13.85 | $13.57 (-2.02%) | $13.91 | $13.44 | 2.95 M | $6.52 B |
| 06/08/2026 | $13.60 | $13.70 (0.74%) | $13.93 | $13.60 | 2.41 M | $6.58 B |
| 06/05/2026 | $13.83 | $13.53 (-2.17%) | $13.94 | $13.52 | 2.86 M | $6.50 B |
| 06/04/2026 | $14.04 | $13.85 (-1.35%) | $14.26 | $13.84 | 2.64 M | $6.65 B |
| 06/03/2026 | $14.25 | $14.21 (-0.28%) | $14.26 | $14.02 | 2.42 M | $6.82 B |
| 06/02/2026 | $14.98 | $14.50 (-3.2%) | $14.98 | $14.49 | 2.24 M | $6.96 B |
| 06/01/2026 | $14.43 | $14.50 (0.49%) | $14.59 | $14.17 | 2.50 M | $6.96 B |
| 05/29/2026 | $14.51 | $14.22 (-2%) | $14.61 | $14.14 | 7.83 M | $6.83 B |
| 05/28/2026 | $14.12 | $14.51 (2.76%) | $14.53 | $13.99 | 2.39 M | $6.97 B |
| 05/27/2026 | $14.63 | $14.44 (-1.3%) | $14.69 | $14.23 | 1.89 M | $6.93 B |
| 05/26/2026 | $14.55 | $14.73 (1.24%) | $14.96 | $14.42 | 2.96 M | $7.07 B |
| 05/22/2026 | $13.64 | $14.41 (5.65%) | $14.45 | $13.62 | 4.29 M | $6.92 B |
| 05/21/2026 | $14.00 | $14.52 (3.71%) | $14.70 | $13.94 | 6.08 M | $6.97 B |
| 05/20/2026 | $14.10 | $14.22 (0.85%) | $14.24 | $14.00 | 3.09 M | $6.83 B |
| 05/19/2026 | $13.95 | $14.11 (1.15%) | $14.19 | $13.92 | 2.05 M | $6.77 B |
| 05/18/2026 | $13.99 | $13.94 (-0.36%) | $14.08 | $13.80 | 2.23 M | $6.69 B |
| 05/15/2026 | $14.04 | $13.96 (-0.57%) | $14.17 | $13.92 | 1.91 M | $6.70 B |
| 05/14/2026 | $14.72 | $14.15 (-3.87%) | $14.78 | $14.15 | 1.52 M | $6.79 B |
| 05/13/2026 | $14.54 | $14.99 (3.09%) | $15.23 | $14.40 | 2.83 M | $7.20 B |
| 05/12/2026 | $14.65 | $14.57 (-0.55%) | $14.77 | $14.21 | 3.06 M | $7.00 B |
| 05/11/2026 | $14.38 | $14.64 (1.81%) | $14.90 | $14.38 | 3.62 M | $7.03 B |
| 05/08/2026 | $14.61 | $14.46 (-1.03%) | $14.72 | $14.44 | 1.60 M | $6.94 B |
| 05/07/2026 | $14.70 | $14.54 (-1.09%) | $14.79 | $14.50 | 2.26 M | $6.98 B |
| 05/06/2026 | $14.29 | $14.73 (3.08%) | $14.84 | $14.29 | 3.16 M | $7.07 B |
| 05/05/2026 | $14.35 | $14.12 (-1.6%) | $14.35 | $14.09 | 964.50 K | $6.78 B |
| 05/04/2026 | $14.47 | $14.27 (-1.38%) | $14.64 | $14.26 | 1.19 M | $6.85 B |
| 05/01/2026 | $14.42 | $14.52 (0.69%) | $14.63 | $14.30 | 1.38 M | $6.97 B |
| 04/30/2026 | $14.09 | $14.39 (2.13%) | $14.45 | $14.09 | 1.55 M | $6.91 B |
| 04/29/2026 | $14.15 | $14.14 (-0.07%) | $14.31 | $14.09 | 1.33 M | $6.79 B |
| 04/28/2026 | $14.45 | $14.13 (-2.21%) | $14.65 | $14.10 | 1.49 M | $6.78 B |
| 04/27/2026 | $14.26 | $14.44 (1.26%) | $14.49 | $14.26 | 1.72 M | $6.93 B |
| 04/24/2026 | $14.29 | $14.36 (0.49%) | $14.42 | $14.07 | 1.20 M | $6.89 B |
| 04/23/2026 | $14.54 | $14.25 (-1.99%) | $14.58 | $14.12 | 2.11 M | $6.84 B |
| 04/22/2026 | $14.79 | $14.63 (-1.08%) | $14.95 | $14.61 | 2.03 M | $7.02 B |
| 04/21/2026 | $15.35 | $14.74 (-3.97%) | $15.56 | $14.64 | 1.83 M | $7.08 B |
| 04/20/2026 | $15.57 | $15.32 (-1.61%) | $15.62 | $15.31 | 1.40 M | $7.36 B |
| 04/17/2026 | $15.35 | $15.59 (1.56%) | $15.87 | $15.30 | 1.44 M | $7.49 B |
| 04/16/2026 | $15.24 | $15.30 (0.39%) | $15.63 | $15.17 | 1.44 M | $7.35 B |
| 04/15/2026 | $14.86 | $15.10 (1.62%) | $15.33 | $14.77 | 1.64 M | $7.25 B |
| 04/14/2026 | $14.82 | $14.87 (0.34%) | $15.19 | $14.82 | 1.46 M | $7.14 B |
| 04/13/2026 | $14.94 | $14.82 (-0.8%) | $15.01 | $14.71 | 2.12 M | $7.12 B |
| 04/10/2026 | $15.11 | $15.07 (-0.26%) | $15.32 | $15.00 | 1.87 M | $7.24 B |
| 04/09/2026 | $15.20 | $15.55 (2.3%) | $15.65 | $15.12 | 1.94 M | $7.47 B |
| 04/08/2026 | $15.36 | $15.44 (0.52%) | $15.84 | $15.25 | 2.62 M | $7.41 B |
| 04/07/2026 | $14.93 | $14.98 (0.33%) | $15.15 | $14.88 | 1.93 M | $7.19 B |
| 04/06/2026 | $15.02 | $15.02 (0%) | $15.14 | $14.80 | 2.42 M | $7.21 B |
| 04/02/2026 | $15.07 | $15.00 (-0.46%) | $15.10 | $14.72 | 3.47 M | $7.20 B |
| 04/01/2026 | $15.62 | $15.02 (-3.84%) | $15.62 | $14.88 | 3.88 M | $7.21 B |
| 03/31/2026 | $15.70 | $15.72 (0.13%) | $15.88 | $15.33 | 4.27 M | $7.55 B |
| 03/30/2026 | $16.37 | $16.00 (-2.26%) | $16.70 | $16.00 | 3.08 M | $7.68 B |
| 03/27/2026 | $16.15 | $16.11 (-0.25%) | $16.29 | $15.94 | 2.09 M | $7.73 B |
| 03/26/2026 | $15.91 | $16.18 (1.7%) | $16.47 | $15.91 | 4.81 M | $7.77 B |
| 03/25/2026 | $16.00 | $16.17 (1.06%) | $16.41 | $15.97 | 2.23 M | $7.76 B |
| 03/24/2026 | $15.37 | $15.51 (0.91%) | $15.61 | $15.21 | 1.95 M | $7.45 B |
| 03/23/2026 | $15.41 | $15.62 (1.36%) | $15.90 | $15.39 | 1.94 M | $7.50 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.
