5 DAY PERFORMANCE
+26.48%
1 MONTH PERFORMANCE
+28.17%
3 MONTH PERFORMANCE
+4.83%
6 MONTH PERFORMANCE
+15.37%
YEAR-TO-DATE PERFORMANCE
-7.91%
1 YEAR PERFORMANCE
-11.71%
Vipshop Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.05 | $13.79 (-1.89%) | $14.13 | $13.78 | 384.10 K | |
| 11/04/2026 | $13.42 | $13.77 (2.61%) | $13.95 | $13.42 | 2.18 M | $6.63 B |
| 11/03/2026 | $13.40 | $13.04 (-2.69%) | $13.45 | $13.02 | 1.76 M | $6.27 B |
| 11/02/2026 | $13.16 | $13.33 (1.29%) | $13.53 | $13.08 | 2.93 M | $6.41 B |
| 10/30/2026 | $12.82 | $12.88 (0.47%) | $13.03 | $12.77 | 2.34 M | $6.20 B |
| 10/29/2026 | $12.50 | $12.74 (1.92%) | $12.76 | $12.46 | 2.03 M | $6.13 B |
| 10/28/2026 | $12.65 | $12.50 (-1.19%) | $12.68 | $12.40 | 2.47 M | $6.02 B |
| 10/27/2026 | $12.58 | $12.70 (0.95%) | $12.73 | $12.51 | 1.60 M | $6.11 B |
| 10/26/2026 | $12.55 | $12.63 (0.64%) | $12.79 | $12.51 | 1.54 M | $6.08 B |
| 10/23/2026 | $12.66 | $12.54 (-0.95%) | $12.76 | $12.42 | 2.34 M | $6.03 B |
| 10/22/2026 | $12.39 | $12.77 (3.07%) | $12.82 | $12.38 | 2.18 M | $6.15 B |
| 10/21/2026 | $12.78 | $12.59 (-1.49%) | $12.96 | $12.40 | 2.36 M | $6.06 B |
| 10/20/2026 | $12.87 | $12.96 (0.7%) | $12.97 | $12.72 | 1.96 M | $6.24 B |
| 10/19/2026 | $12.87 | $12.80 (-0.54%) | $12.91 | $12.75 | 1.86 M | $6.16 B |
| 10/16/2026 | $13.27 | $12.86 (-3.09%) | $13.27 | $12.84 | 2.57 M | $6.19 B |
| 10/15/2026 | $12.87 | $13.17 (2.33%) | $13.30 | $12.86 | 1.90 M | $6.34 B |
| 10/14/2026 | $12.88 | $12.86 (-0.16%) | $12.92 | $12.75 | 1.97 M | $6.19 B |
| 10/13/2026 | $12.93 | $12.88 (-0.39%) | $13.03 | $12.75 | 2.10 M | $6.20 B |
| 10/12/2026 | $12.93 | $12.86 (-0.54%) | $12.94 | $12.66 | 1.33 M | $6.19 B |
| 10/09/2026 | $12.88 | $12.90 (0.16%) | $13.13 | $12.85 | 2.77 M | $6.21 B |
| 10/08/2026 | $12.71 | $12.72 (0.08%) | $12.82 | $12.62 | 3.72 M | $6.12 B |
| 10/07/2026 | $12.66 | $12.77 (0.87%) | $12.87 | $12.57 | 3.13 M | $6.15 B |
| 10/06/2026 | $12.69 | $12.75 (0.47%) | $12.80 | $12.45 | 3.23 M | $6.14 B |
| 10/05/2026 | $12.42 | $12.71 (2.33%) | $12.81 | $12.42 | 2.95 M | $6.12 B |
| 10/02/2026 | $12.42 | $12.33 (-0.72%) | $12.42 | $12.21 | 2.26 M | $5.93 B |
| 10/01/2026 | $12.59 | $12.44 (-1.19%) | $12.74 | $12.43 | 2.74 M | $5.99 B |
| 09/30/2026 | $12.51 | $12.51 (0%) | $12.73 | $12.48 | 3.83 M | $6.02 B |
| 09/29/2026 | $12.39 | $12.38 (-0.08%) | $12.47 | $12.28 | 2.29 M | $5.96 B |
| 09/28/2026 | $12.38 | $12.47 (0.73%) | $12.56 | $12.35 | 2.31 M | $6.00 B |
| 09/25/2026 | $12.39 | $12.38 (-0.08%) | $12.41 | $12.27 | 2.00 M | $5.96 B |
| 09/24/2026 | $12.40 | $12.37 (-0.24%) | $12.46 | $12.23 | 2.26 M | $5.95 B |
| 09/23/2026 | $12.54 | $12.37 (-1.36%) | $12.55 | $12.35 | 2.88 M | $5.95 B |
| 09/22/2026 | $12.58 | $12.67 (0.72%) | $12.81 | $12.43 | 2.96 M | $6.10 B |
| 09/21/2026 | $12.45 | $12.50 (0.4%) | $12.52 | $12.28 | 2.27 M | $6.02 B |
| 09/18/2026 | $12.20 | $12.31 (0.9%) | $12.47 | $12.20 | 3.38 M | $5.92 B |
| 09/17/2026 | $12.34 | $12.19 (-1.22%) | $12.39 | $12.18 | 2.15 M | $5.87 B |
| 09/16/2026 | $12.12 | $12.25 (1.07%) | $12.33 | $12.05 | 3.13 M | $5.89 B |
| 09/15/2026 | $12.40 | $12.09 (-2.5%) | $12.42 | $12.02 | 2.81 M | $5.82 B |
| 09/14/2026 | $12.47 | $12.44 (-0.24%) | $12.59 | $12.42 | 3.55 M | $5.99 B |
| 09/11/2026 | $12.71 | $12.47 (-1.89%) | $12.76 | $12.45 | 2.95 M | $6.00 B |
| 09/10/2026 | $12.50 | $12.58 (0.64%) | $12.62 | $12.48 | 2.35 M | $6.05 B |
| 09/09/2026 | $13.03 | $12.51 (-3.99%) | $13.06 | $12.51 | 3.99 M | $6.02 B |
| 09/08/2026 | $13.05 | $13.03 (-0.15%) | $13.07 | $12.91 | 3.58 M | $6.27 B |
| 09/04/2026 | $13.10 | $13.20 (0.76%) | $13.35 | $13.06 | 3.52 M | $6.35 B |
| 09/03/2026 | $13.07 | $13.08 (0.08%) | $13.21 | $12.94 | 3.40 M | $6.29 B |
| 09/02/2026 | $13.10 | $13.02 (-0.61%) | $13.36 | $13.01 | 3.34 M | $6.27 B |
| 09/01/2026 | $13.09 | $13.10 (0.08%) | $13.48 | $13.05 | 3.30 M | $6.30 B |
| 08/31/2026 | $13.44 | $13.10 (-2.53%) | $13.50 | $12.86 | 3.62 M | $6.30 B |
| 08/28/2026 | $13.58 | $13.50 (-0.59%) | $13.75 | $13.40 | 3.74 M | $6.50 B |
| 08/27/2026 | $14.00 | $13.47 (-3.79%) | $14.01 | $13.31 | 3.50 M | $6.48 B |
| 08/26/2026 | $14.00 | $14.08 (0.57%) | $14.31 | $13.81 | 4.85 M | $6.78 B |
| 08/25/2026 | $13.96 | $14.16 (1.43%) | $14.93 | $13.90 | 11.66 M | $6.81 B |
| 08/24/2026 | $14.46 | $14.32 (-0.97%) | $14.63 | $14.28 | 3.26 M | $6.89 B |
| 08/21/2026 | $14.41 | $14.53 (0.83%) | $14.55 | $14.17 | 2.44 M | $6.98 B |
| 08/20/2026 | $14.12 | $14.30 (1.27%) | $14.43 | $14.00 | 2.34 M | $6.87 B |
| 08/19/2026 | $14.22 | $14.45 (1.62%) | $14.50 | $14.22 | 1.30 M | $6.94 B |
| 08/18/2026 | $14.15 | $14.21 (0.42%) | $14.25 | $14.05 | 1.66 M | $6.82 B |
| 08/17/2026 | $14.20 | $14.04 (-1.13%) | $14.23 | $13.94 | 1.67 M | $6.74 B |
| 08/14/2026 | $14.20 | $14.18 (-0.14%) | $14.30 | $14.05 | 1.28 M | $6.81 B |
| 08/13/2026 | $14.48 | $14.16 (-2.21%) | $14.49 | $14.00 | 1.84 M | $6.80 B |
| 08/12/2026 | $14.79 | $14.45 (-2.3%) | $15.00 | $14.29 | 2.38 M | $6.94 B |
| 08/11/2026 | $15.23 | $14.99 (-1.58%) | $15.35 | $14.98 | 1.65 M | $7.20 B |
| 08/10/2026 | $15.65 | $15.41 (-1.53%) | $15.68 | $15.41 | 1.46 M | $7.40 B |
| 08/07/2026 | $15.56 | $15.68 (0.77%) | $15.74 | $15.39 | 1.31 M | $7.53 B |
| 08/06/2026 | $15.50 | $15.41 (-0.58%) | $15.55 | $15.28 | 1.57 M | $7.40 B |
| 08/05/2026 | $15.59 | $15.54 (-0.32%) | $15.67 | $15.47 | 3.82 M | $7.46 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.
