Vipshop Holdings Limited - VIPS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.29	18.58	18.58	18.66	18.21	2.28M
January 12, 2026	17.92	18.56	18.56	18.71	17.92	1.67M
January 09, 2026	18.34	17.91	17.91	18.34	17.82	1.3M
January 08, 2026	17.76	18.35	18.35	18.41	17.74	1.53M
January 07, 2026	17.82	17.84	17.84	17.99	17.75	1.65M
January 06, 2026	17.94	17.93	17.93	18.23	17.79	3.48M
January 05, 2026	17.48	17.86	17.86	18.07	17.13	2.76M
January 02, 2026	18.05	17.71	17.71	18.26	17.68	2.25M
December 31, 2025	17.81	17.69	17.69	18.01	17.68	2.9M
December 30, 2025	19.31	18.02	18.02	19.49	17.96	4.05M
December 29, 2025	19.25	19.36	19.36	19.36	19.1	1.88M
December 26, 2025	19.56	19.46	19.46	19.58	19.25	2.01M
December 24, 2025	19.33	19.58	19.58	19.74	19.28	1.47M
December 23, 2025	19.47	19.5	19.5	19.63	19.23	1.6M
December 22, 2025	19.27	19.48	19.48	19.49	19.13	2.07M
December 19, 2025	19.43	19.14	19.14	19.65	19.14	4.3M
December 18, 2025	19.23	19.32	19.32	19.49	19.15	2.18M
December 17, 2025	19.23	19.08	19.08	19.43	19.02	2.51M
December 16, 2025	19.46	19.15	19.15	19.48	19.03	2.58M
December 15, 2025	20.05	19.52	19.52	20.08	19.43	2.56M
December 12, 2025	20.17	20.06	20.06	20.24	19.94	7.07M
December 11, 2025	19.95	20.1	20.1	20.27	19.82	2.19M
December 10, 2025	20.27	20.19	20.19	20.39	19.99	1.7M
December 09, 2025	19.81	20.16	20.16	20.2	19.5	2.5M
December 08, 2025	20.27	20.15	20.15	20.49	20.04	3.88M
December 05, 2025	20.06	20.12	20.12	20.28	19.95	2.37M
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

Vipshop Holdings Limited (VIPS) NYSE