Vipshop Holdings Limited - VIPS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	17.26	17.14	17.14	17.44	17.05	2.59M
September 04, 2025	16.86	16.97	16.97	17.07	16.76	1.86M
September 03, 2025	16.73	16.95	16.95	17	16.62	1.47M
September 02, 2025	16.65	16.77	16.77	16.93	16.49	1.95M
August 29, 2025	16.7	16.74	16.74	16.85	16.65	1.98M
August 28, 2025	16.81	16.7	16.7	16.86	16.61	1.35M
August 27, 2025	16.94	16.86	16.86	17	16.76	1.68M
August 26, 2025	16.99	17.11	17.11	17.14	16.83	3.71M
August 25, 2025	17.19	16.96	16.96	17.47	16.95	2.12M
August 22, 2025	17.1	17.26	17.26	17.33	17	2.42M
August 21, 2025	16.41	16.96	16.96	16.97	16.41	2.43M
August 20, 2025	16.61	16.66	16.66	17.02	16.57	2.66M
August 19, 2025	16.9	16.6	16.6	16.9	16.34	3.41M
August 18, 2025	17.14	16.82	16.82	17.25	16.82	2.76M
August 15, 2025	17.34	16.96	16.96	17.46	16.77	2.25M
August 14, 2025	17.15	17.33	17.33	17.47	15.95	5.5M
August 13, 2025	16.07	16.36	16.36	16.37	15.94	4.16M
August 12, 2025	15.4	15.7	15.7	15.81	15.3	1.56M
August 11, 2025	15.36	15.3	15.3	15.43	15.22	1.64M
August 08, 2025	15.1	15.34	15.34	15.37	14.93	3.53M
August 07, 2025	15.31	15.12	15.12	15.37	15.03	2.93M
August 06, 2025	15.43	15.26	15.26	15.44	15.13	1.31M
August 05, 2025	15.49	15.35	15.35	15.53	15.2	2.91M
August 04, 2025	15.22	15.47	15.47	15.5	15.22	1.98M
August 01, 2025	14.9	15.12	15.12	15.19	14.85	2.94M
July 31, 2025	15.2	15.09	15.09	15.2	14.91	2.86M
July 30, 2025	15.33	15.08	15.08	15.49	15.08	935,500
July 29, 2025	15.69	15.5	15.5	15.72	15.49	1.36M
July 28, 2025	15.97	15.64	15.64	16.07	15.64	2.88M
July 25, 2025	16.1	15.98	15.98	16.13	15.88	1.18M
July 24, 2025	16.4	16.13	16.13	16.47	16.1	2.06M
July 23, 2025	16.45	16.47	16.47	16.66	16.42	2.58M
July 22, 2025	15.8	16.27	16.27	16.29	15.77	3.49M
July 21, 2025	15.84	15.77	15.77	15.98	15.7	1.87M
July 18, 2025	15.58	15.8	15.8	15.98	15.44	2.12M
July 17, 2025	14.98	15.31	15.31	15.32	14.96	3.8M
July 16, 2025	15.49	15.12	15.12	15.5	14.95	2.35M
July 15, 2025	15.38	15.58	15.58	15.85	15.3	4.53M
July 14, 2025	15.11	15.11	15.11	15.23	15.01	1.99M
July 11, 2025	14.91	15.2	15.2	15.2	14.86	3.9M
July 10, 2025	15.09	15.01	15.01	15.19	14.99	1.25M
July 09, 2025	14.98	15.07	15.07	15.07	14.79	3.31M
July 08, 2025	15.09	14.96	14.96	15.37	14.95	2.99M
July 07, 2025	14.9	14.96	14.96	15.11	14.85	3.11M
July 03, 2025	14.95	14.99	14.99	15.07	14.91	991,947
July 02, 2025	15.11	15.07	15.07	15.19	14.9	3.97M
July 01, 2025	15.12	15.1	15.1	15.17	15.02	1.66M
June 30, 2025	14.7	15.05	15.05	15.09	14.66	2.63M
June 27, 2025	14.85	15.12	15.12	15.13	14.78	2.01M
June 26, 2025	14.98	14.81	14.81	14.98	14.71	3.59M
June 25, 2025	14.99	14.81	14.81	15.03	14.56	3.57M
June 24, 2025	14.79	15.03	15.03	15.04	14.74	2.39M
June 23, 2025	14.74	14.63	14.63	14.81	14.21	3.97M
June 20, 2025	15	14.87	14.87	15	14.61	4.31M
June 18, 2025	14.75	14.72	14.72	14.96	14.62	2.72M
June 17, 2025	14.97	14.85	14.85	15.07	14.82	2.78M
June 16, 2025	15	15.02	15.02	15.22	14.88	1.71M
June 13, 2025	14.69	14.82	14.82	15.03	14.59	4.74M
June 12, 2025	14.93	14.96	14.96	15.03	14.76	2.52M
June 11, 2025	15.19	15	15	15.23	14.96	2.3M

Vipshop Holdings Limited (VIPS) NYSE