Vipshop Holdings Limited - VIPS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	17.69	17.96	17.96	17.99	17.51	3.15M
September 09, 2025	17.43	17.68	17.68	17.75	17.31	3.46M
September 08, 2025	17.21	17.4	17.4	17.43	17.15	2.51M
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

Vipshop Holdings Limited (VIPS) NYSE