5 DAY PERFORMANCE
+12.19%
1 MONTH PERFORMANCE
+8.46%
3 MONTH PERFORMANCE
-9.30%
6 MONTH PERFORMANCE
-10.89%
YEAR-TO-DATE PERFORMANCE
-7.91%
1 YEAR PERFORMANCE
+12.19%
Vipshop Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.29 | $14.73 (3.08%) | $14.84 | $14.29 | 3.12 M | $7.44 B |
| 05/05/2026 | $14.35 | $14.12 (-1.6%) | $14.35 | $14.09 | 964.50 K | $7.14 B |
| 05/04/2026 | $14.47 | $14.27 (-1.38%) | $14.64 | $14.26 | 1.19 M | $7.21 B |
| 05/01/2026 | $14.42 | $14.52 (0.69%) | $14.63 | $14.30 | 1.38 M | $7.34 B |
| 04/30/2026 | $14.09 | $14.39 (2.13%) | $14.45 | $14.09 | 1.55 M | $7.27 B |
| 04/29/2026 | $14.15 | $14.14 (-0.07%) | $14.31 | $14.09 | 1.33 M | $7.15 B |
| 04/28/2026 | $14.45 | $14.13 (-2.21%) | $14.65 | $14.10 | 1.49 M | $7.14 B |
| 04/27/2026 | $14.26 | $14.44 (1.26%) | $14.49 | $14.26 | 1.72 M | $7.30 B |
| 04/24/2026 | $14.29 | $14.36 (0.49%) | $14.42 | $14.07 | 1.20 M | $7.26 B |
| 04/23/2026 | $14.54 | $14.25 (-1.99%) | $14.58 | $14.12 | 2.11 M | $7.20 B |
| 04/22/2026 | $14.79 | $14.63 (-1.08%) | $14.95 | $14.61 | 2.03 M | $7.39 B |
| 04/21/2026 | $15.35 | $14.74 (-3.97%) | $15.56 | $14.64 | 1.83 M | $7.45 B |
| 04/20/2026 | $15.57 | $15.32 (-1.61%) | $15.62 | $15.31 | 1.40 M | $7.74 B |
| 04/17/2026 | $15.35 | $15.59 (1.56%) | $15.87 | $15.30 | 1.44 M | $7.88 B |
| 04/16/2026 | $15.24 | $15.30 (0.39%) | $15.63 | $15.17 | 1.44 M | $7.73 B |
| 04/15/2026 | $14.86 | $15.10 (1.62%) | $15.33 | $14.77 | 1.64 M | $7.63 B |
| 04/14/2026 | $14.82 | $14.87 (0.34%) | $15.19 | $14.82 | 1.46 M | $7.51 B |
| 04/13/2026 | $14.94 | $14.82 (-0.8%) | $15.01 | $14.71 | 2.12 M | $7.49 B |
| 04/10/2026 | $15.11 | $15.07 (-0.26%) | $15.32 | $15.00 | 1.87 M | $7.62 B |
| 04/09/2026 | $15.20 | $15.55 (2.3%) | $15.65 | $15.12 | 1.94 M | $7.86 B |
| 04/08/2026 | $15.36 | $15.44 (0.52%) | $15.84 | $15.25 | 2.62 M | $7.80 B |
| 04/07/2026 | $14.93 | $14.98 (0.33%) | $15.15 | $14.88 | 1.93 M | $7.57 B |
| 04/06/2026 | $15.02 | $15.02 (0%) | $15.14 | $14.80 | 2.42 M | $7.59 B |
| 04/02/2026 | $15.07 | $15.00 (-0.46%) | $15.10 | $14.72 | 3.47 M | $7.58 B |
| 04/01/2026 | $15.62 | $15.02 (-3.84%) | $15.62 | $14.88 | 3.88 M | $7.59 B |
| 03/31/2026 | $15.70 | $15.72 (0.13%) | $15.88 | $15.33 | 4.27 M | $7.94 B |
| 03/30/2026 | $16.37 | $16.00 (-2.26%) | $16.70 | $16.00 | 3.08 M | $8.08 B |
| 03/27/2026 | $16.15 | $16.11 (-0.25%) | $16.29 | $15.94 | 2.09 M | $8.14 B |
| 03/26/2026 | $15.91 | $16.18 (1.7%) | $16.47 | $15.91 | 4.81 M | $8.18 B |
| 03/25/2026 | $16.00 | $16.17 (1.06%) | $16.41 | $15.97 | 2.23 M | $8.17 B |
| 03/24/2026 | $15.37 | $15.51 (0.91%) | $15.61 | $15.21 | 1.95 M | $7.84 B |
| 03/23/2026 | $15.41 | $15.62 (1.36%) | $15.90 | $15.39 | 1.94 M | $7.89 B |
| 03/20/2026 | $15.56 | $15.39 (-1.09%) | $15.69 | $15.31 | 2.44 M | $7.78 B |
| 03/19/2026 | $15.23 | $15.63 (2.63%) | $15.68 | $14.91 | 1.76 M | $7.90 B |
| 03/18/2026 | $15.79 | $15.46 (-2.09%) | $16.13 | $15.46 | 1.70 M | $7.81 B |
| 03/17/2026 | $15.90 | $15.90 (0%) | $16.15 | $15.81 | 1.20 M | $8.03 B |
| 03/16/2026 | $16.34 | $15.93 (-2.51%) | $16.49 | $15.91 | 2.00 M | $8.05 B |
| 03/13/2026 | $15.93 | $16.00 (0.44%) | $16.16 | $15.75 | 1.18 M | $8.08 B |
| 03/12/2026 | $15.90 | $15.70 (-1.26%) | $16.08 | $15.69 | 1.66 M | $7.93 B |
| 03/11/2026 | $16.32 | $15.94 (-2.33%) | $16.36 | $15.80 | 1.38 M | $8.05 B |
| 03/10/2026 | $16.38 | $16.43 (0.31%) | $17.01 | $16.26 | 2.30 M | $8.30 B |
| 03/09/2026 | $15.80 | $16.27 (2.97%) | $16.31 | $15.56 | 2.98 M | $8.22 B |
| 03/06/2026 | $15.99 | $15.95 (-0.25%) | $16.23 | $15.81 | 1.83 M | $8.06 B |
| 03/05/2026 | $15.57 | $15.97 (2.57%) | $15.99 | $15.39 | 2.07 M | $8.07 B |
| 03/04/2026 | $15.80 | $15.80 (0%) | $16.07 | $15.69 | 2.98 M | $7.98 B |
| 03/03/2026 | $16.19 | $15.67 (-3.21%) | $16.27 | $15.54 | 3.55 M | $7.92 B |
| 03/02/2026 | $16.96 | $16.79 (-1%) | $17.11 | $16.42 | 1.69 M | $8.48 B |
| 02/27/2026 | $18.23 | $17.42 (-4.44%) | $18.26 | $17.26 | 3.63 M | $8.80 B |
| 02/26/2026 | $17.99 | $18.12 (0.72%) | $18.60 | $17.40 | 2.51 M | $9.16 B |
| 02/25/2026 | $17.45 | $17.75 (1.72%) | $17.88 | $17.42 | 2.01 M | $8.97 B |
| 02/24/2026 | $16.93 | $17.42 (2.89%) | $17.47 | $16.78 | 1.25 M | $8.80 B |
| 02/23/2026 | $17.70 | $16.98 (-4.07%) | $17.83 | $16.93 | 1.58 M | $8.58 B |
| 02/20/2026 | $17.28 | $17.70 (2.43%) | $17.89 | $17.25 | 980.30 K | $8.73 B |
| 02/19/2026 | $17.43 | $17.48 (0.29%) | $17.51 | $17.31 | 819.40 K | $8.62 B |
| 02/18/2026 | $17.60 | $17.45 (-0.85%) | $17.69 | $17.39 | 971.80 K | $8.60 B |
| 02/17/2026 | $17.56 | $17.59 (0.17%) | $17.96 | $17.39 | 1.62 M | $8.67 B |
| 02/13/2026 | $17.25 | $17.54 (1.68%) | $17.78 | $17.21 | 937.40 K | $8.65 B |
| 02/12/2026 | $17.52 | $17.29 (-1.31%) | $17.62 | $16.97 | 1.48 M | $8.53 B |
| 02/11/2026 | $17.50 | $17.56 (0.34%) | $17.80 | $17.43 | 1.97 M | $8.66 B |
| 02/10/2026 | $17.86 | $17.55 (-1.74%) | $18.04 | $17.54 | 1.81 M | $8.65 B |
| 02/09/2026 | $17.88 | $17.93 (0.28%) | $18.23 | $17.81 | 2.43 M | $8.84 B |
| 02/06/2026 | $17.42 | $17.96 (3.1%) | $18.09 | $17.42 | 2.25 M | $8.86 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.
