5 DAY PERFORMANCE
+32.98%
1 MONTH PERFORMANCE
+12.11%
3 MONTH PERFORMANCE
+22.21%
6 MONTH PERFORMANCE
+5.85%
YEAR-TO-DATE PERFORMANCE
-7.91%
1 YEAR PERFORMANCE
-11.37%
Vipshop Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $15.33 | $15.59 (1.7%) | $15.75 | $15.25 | 2.58 M | $7.49 B |
| 08/03/2026 | $15.49 | $15.55 (0.39%) | $15.59 | $15.26 | 1.56 M | $7.47 B |
| 07/31/2026 | $15.12 | $15.34 (1.46%) | $15.37 | $15.05 | 1.73 M | $7.37 B |
| 07/30/2026 | $15.02 | $15.19 (1.13%) | $15.21 | $14.87 | 1.33 M | $7.29 B |
| 07/29/2026 | $14.82 | $15.11 (1.96%) | $15.23 | $14.78 | 1.53 M | $7.25 B |
| 07/28/2026 | $14.74 | $14.85 (0.75%) | $15.02 | $14.69 | 1.16 M | $7.13 B |
| 07/27/2026 | $14.40 | $14.74 (2.36%) | $14.87 | $14.40 | 1.31 M | $7.08 B |
| 07/24/2026 | $14.45 | $14.25 (-1.38%) | $14.48 | $14.20 | 1.20 M | $6.84 B |
| 07/23/2026 | $14.69 | $14.41 (-1.91%) | $14.69 | $14.26 | 1.07 M | $6.92 B |
| 07/22/2026 | $14.73 | $14.68 (-0.34%) | $14.80 | $14.56 | 1.71 M | $7.05 B |
| 07/21/2026 | $14.53 | $14.69 (1.1%) | $14.75 | $14.32 | 2.22 M | $7.05 B |
| 07/20/2026 | $14.68 | $14.60 (-0.54%) | $14.77 | $14.50 | 1.70 M | $7.01 B |
| 07/17/2026 | $14.50 | $14.50 (0%) | $14.61 | $14.40 | 2.23 M | $6.96 B |
| 07/16/2026 | $14.33 | $14.60 (1.88%) | $14.89 | $14.22 | 3.38 M | $7.01 B |
| 07/15/2026 | $14.00 | $14.23 (1.64%) | $14.47 | $13.92 | 2.77 M | $6.83 B |
| 07/14/2026 | $13.96 | $13.86 (-0.72%) | $14.06 | $13.73 | 1.84 M | $6.65 B |
| 07/13/2026 | $13.95 | $13.92 (-0.22%) | $14.11 | $13.88 | 1.81 M | $6.68 B |
| 07/10/2026 | $13.98 | $13.94 (-0.29%) | $14.23 | $13.93 | 1.83 M | $6.69 B |
| 07/09/2026 | $13.67 | $13.85 (1.32%) | $13.95 | $13.52 | 1.70 M | $6.65 B |
| 07/08/2026 | $13.91 | $13.73 (-1.29%) | $14.10 | $13.72 | 2.06 M | $6.59 B |
| 07/07/2026 | $13.27 | $13.54 (2.03%) | $13.68 | $13.27 | 2.11 M | $6.50 B |
| 07/06/2026 | $13.44 | $13.33 (-0.82%) | $13.50 | $13.17 | 3.17 M | $6.40 B |
| 07/02/2026 | $13.55 | $13.26 (-2.14%) | $13.56 | $13.21 | 2.74 M | $6.37 B |
| 07/01/2026 | $13.26 | $13.56 (2.26%) | $13.63 | $13.26 | 4.18 M | $6.51 B |
| 06/30/2026 | $13.11 | $13.26 (1.14%) | $13.44 | $12.98 | 3.68 M | $6.37 B |
| 06/29/2026 | $13.11 | $12.97 (-1.07%) | $13.31 | $12.96 | 4.05 M | $6.23 B |
| 06/26/2026 | $12.75 | $13.14 (3.06%) | $13.20 | $12.65 | 2.01 M | $6.31 B |
| 06/25/2026 | $13.19 | $12.92 (-2.05%) | $13.29 | $12.85 | 2.93 M | $6.20 B |
| 06/24/2026 | $13.10 | $13.40 (2.29%) | $13.43 | $13.09 | 3.04 M | $6.43 B |
| 06/23/2026 | $13.00 | $13.17 (1.31%) | $13.25 | $13.00 | 2.01 M | $6.32 B |
| 06/22/2026 | $13.38 | $13.24 (-1.05%) | $13.44 | $13.11 | 1.73 M | $6.36 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.
