Vipshop Holdings Limited - VIPS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.88	19.92	19.92	19.98	19.69	1.77M
December 03, 2025	20.11	19.74	19.74	20.28	19.69	2.08M
December 02, 2025	20.27	20.29	20.29	20.33	19.99	2.92M
December 01, 2025	19.57	20.23	20.23	20.3	19.34	3.01M
November 28, 2025	19.89	19.64	19.64	19.95	19.59	1.6M
November 26, 2025	19.23	19.76	19.76	19.92	19.08	2.77M
November 25, 2025	19.09	19.27	19.27	19.43	18.95	2.31M
November 24, 2025	18.87	18.96	18.96	18.96	18.24	4.86M
November 21, 2025	18	18.64	18.64	18.96	17.88	4.11M
November 20, 2025	18.62	18.09	18.09	19.33	17.82	3.74M
November 19, 2025	19.5	19.45	19.45	19.61	19.11	2.74M
November 18, 2025	19.23	19.63	19.63	19.68	19.05	3.53M
November 17, 2025	19.23	19.6	19.6	19.83	19.21	4.04M
November 14, 2025	19.41	19.41	19.41	19.75	19.06	2.63M
November 13, 2025	19.7	19.71	19.71	19.99	19.58	2.01M
November 12, 2025	19.72	19.65	19.65	19.83	19.31	2.95M
November 11, 2025	19.73	19.85	19.85	19.93	19.58	3.54M
November 10, 2025	18.92	19.69	19.69	19.89	18.91	4.45M
November 07, 2025	18.06	18.66	18.66	18.71	18.01	2.14M
November 06, 2025	18.66	18.28	18.28	18.85	18.24	2.57M
November 05, 2025	17.88	18.45	18.45	18.6	17.88	3.27M
November 04, 2025	17.28	17.94	17.94	18.11	17.2	2.72M
November 03, 2025	17.48	17.57	17.57	17.7	17.26	5.16M
October 31, 2025	17.63	17.49	17.49	17.76	17.44	2.19M
October 30, 2025	18.05	17.63	17.63	18.05	17.6	4.2M
October 29, 2025	18.68	18.3	18.3	18.79	18.25	1.87M
October 28, 2025	18.5	18.66	18.66	18.74	18.23	1.58M
October 27, 2025	18.56	18.68	18.68	19.25	18.56	2.94M
October 24, 2025	18.63	18.39	18.39	18.65	18.28	2.63M
October 23, 2025	18.66	18.39	18.39	18.72	18.3	3.19M
October 22, 2025	18.63	18.45	18.45	18.77	18.38	1.31M
October 21, 2025	18.9	18.62	18.62	19	18.5	2.09M
October 20, 2025	18.78	19.01	19.01	19.2	18.67	1.75M
October 17, 2025	18.45	18.8	18.8	18.82	18.45	2.6M
October 16, 2025	18.71	18.81	18.81	18.86	18.5	1.21M
October 15, 2025	18.5	18.68	18.68	18.9	18.43	1.36M
October 14, 2025	18.71	18.22	18.22	18.82	18.19	2.27M
October 13, 2025	19.29	19.14	19.14	19.6	19.02	4.75M
October 10, 2025	20.01	19.05	19.05	20.01	18.9	4.24M
October 09, 2025	20.42	20.04	20.04	20.59	19.96	2.59M
October 08, 2025	20.18	20.45	20.45	20.49	19.93	2.46M
October 07, 2025	20.34	20.28	20.28	20.62	20.11	1.35M
October 06, 2025	20.2	20.4	20.4	20.52	20.15	1.67M
October 03, 2025	20.34	20.3	20.3	20.42	20	1.53M
October 02, 2025	20.88	20.41	20.41	21.08	20.4	2.36M
October 01, 2025	19.8	20.68	20.68	20.71	19.57	6.42M
September 30, 2025	19.31	19.64	19.64	19.83	19.07	5.03M
September 29, 2025	18.78	19.09	19.09	19.09	18.56	3.28M
September 26, 2025	18.33	18.43	18.43	18.52	18.08	2.13M
September 25, 2025	18.33	18.5	18.5	18.51	18.19	1.89M
September 24, 2025	18.3	18.47	18.47	18.57	18.21	1.68M
September 23, 2025	18.19	18.25	18.25	18.49	18.04	1.83M
September 22, 2025	18.4	18.24	18.24	18.5	18.23	1.49M
September 19, 2025	18.78	18.38	18.38	18.86	18.33	7.99M
September 18, 2025	18.54	18.78	18.78	18.86	18.32	3.02M
September 17, 2025	18.6	18.89	18.89	18.91	18.46	3.58M
September 16, 2025	18.13	18.35	18.35	18.4	18.04	2.07M
September 15, 2025	18.35	18.19	18.19	18.43	18.13	1.69M
September 12, 2025	18.03	18.19	18.19	18.19	17.83	3.02M
September 11, 2025	17.98	18.16	18.16	18.53	17.97	3.22M

Vipshop Holdings Limited (VIPS) NYSE