5 DAY PERFORMANCE
+6.19%
1 MONTH PERFORMANCE
+20.31%
3 MONTH PERFORMANCE
+12.04%
6 MONTH PERFORMANCE
-9.30%
YEAR-TO-DATE PERFORMANCE
-7.91%
1 YEAR PERFORMANCE
+7.74%
Vipshop Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
