NYSE : VIPS
Vipshop Holdings Limited — Price history
Consumer Discretionary · Internet Retail · China
Last price 13.33 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 7.38B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vipshop Holdings Limited (VIPS) closed at 13.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.16 | 13.53 | 13.08 | 13.33 | 2,927,583 | +3.49% |
| 2026-10-30 | 12.82 | 13.03 | 12.77 | 12.88 | 2,342,591 | +1.10% |
| 2026-10-29 | 12.5 | 12.755 | 12.46 | 12.74 | 2,025,059 | +1.92% |
| 2026-10-28 | 12.65 | 12.68 | 12.4 | 12.5 | 2,474,203 | -1.57% |
| 2026-10-27 | 12.58 | 12.725 | 12.51 | 12.7 | 1,602,384 | +0.55% |
| 2026-10-26 | 12.55 | 12.785 | 12.51 | 12.63 | 1,537,039 | +0.72% |
| 2026-10-23 | 12.66 | 12.76 | 12.42 | 12.54 | 2,342,729 | -1.80% |
| 2026-10-22 | 12.39 | 12.815 | 12.38 | 12.77 | 2,177,237 | +1.43% |
| 2026-10-21 | 12.78 | 12.96 | 12.395 | 12.59 | 2,357,510 | -2.85% |
| 2026-10-20 | 12.87 | 12.97 | 12.715 | 12.96 | 1,956,755 | +1.25% |
| 2026-10-19 | 12.87 | 12.91 | 12.75 | 12.8 | 1,864,167 | -0.47% |
| 2026-10-16 | 13.27 | 13.27 | 12.84 | 12.86 | 2,569,590 | -2.35% |
| 2026-10-15 | 12.87 | 13.295 | 12.86 | 13.17 | 1,722,622 | +2.41% |
| 2026-10-14 | 12.88 | 12.92 | 12.745 | 12.86 | 1,968,590 | -0.16% |
| 2026-10-13 | 12.93 | 13.03 | 12.75 | 12.88 | 2,098,591 | +0.16% |
| 2026-10-12 | 12.93 | 12.94 | 12.66 | 12.86 | 1,326,512 | -0.31% |
| 2026-10-09 | 12.88 | 13.13 | 12.85 | 12.9 | 2,773,867 | +1.42% |
| 2026-10-08 | 12.71 | 12.82 | 12.615 | 12.72 | 3,711,572 | -0.39% |
| 2026-10-07 | 12.66 | 12.865 | 12.57 | 12.77 | 3,125,016 | +0.16% |
| 2026-10-06 | 12.69 | 12.795 | 12.45 | 12.75 | 2,931,455 | +0.31% |
| 2026-10-05 | 12.42 | 12.808 | 12.42 | 12.71 | 2,731,786 | +3.08% |
| 2026-10-02 | 12.42 | 12.42 | 12.21 | 12.33 | 1,895,869 | -0.88% |
| 2026-10-01 | 12.59 | 12.74 | 12.425 | 12.44 | 2,385,359 | -0.56% |
| 2026-09-30 | 12.51 | 12.725 | 12.48 | 12.51 | 3,486,662 | +1.05% |
| 2026-09-29 | 12.39 | 12.467 | 12.275 | 12.38 | 2,130,628 | -0.72% |
| 2026-09-28 | 12.38 | 12.555 | 12.355 | 12.47 | 2,196,562 | +0.73% |
| 2026-09-25 | 12.39 | 12.41 | 12.27 | 12.38 | 1,906,495 | +0.08% |
| 2026-09-24 | 12.4 | 12.46 | 12.23 | 12.37 | 2,078,828 | +0.00% |
| 2026-09-23 | 12.54 | 12.545 | 12.345 | 12.37 | 2,727,589 | -2.37% |
| 2026-09-22 | 12.58 | 12.813 | 12.429 | 12.67 | 2,963,313 | +1.36% |
| 2026-09-21 | 12.45 | 12.52 | 12.28 | 12.5 | 2,272,579 | +1.54% |
| 2026-09-18 | 12.2 | 12.467 | 12.2 | 12.31 | 3,022,632 | +0.98% |
| 2026-09-17 | 12.34 | 12.39 | 12.18 | 12.19 | 2,147,346 | -0.49% |
| 2026-09-16 | 12.12 | 12.33 | 12.05 | 12.25 | 3,118,525 | +1.32% |
| 2026-09-15 | 12.4 | 12.415 | 12.02 | 12.09 | 2,469,814 | -2.81% |
| 2026-09-14 | 12.47 | 12.585 | 12.415 | 12.44 | 3,186,283 | -0.24% |
| 2026-09-11 | 12.71 | 12.76 | 12.45 | 12.47 | 2,932,399 | -0.87% |
| 2026-09-10 | 12.5 | 12.615 | 12.475 | 12.58 | 2,285,847 | +0.56% |
| 2026-09-09 | 13.03 | 13.06 | 12.505 | 12.51 | 3,990,165 | -3.99% |
| 2026-09-08 | 13.05 | 13.07 | 12.905 | 13.03 | 3,580,126 | -1.29% |
| 2026-09-04 | 13.1 | 13.35 | 13.06 | 13.2 | 3,522,823 | +0.92% |
| 2026-09-03 | 13.07 | 13.21 | 12.935 | 13.08 | 3,396,302 | +0.46% |
| 2026-09-02 | 13.1 | 13.355 | 13.005 | 13.02 | 3,343,978 | -0.61% |
| 2026-09-01 | 13.09 | 13.48 | 13.05 | 13.1 | 3,301,084 | +0.00% |
| 2026-08-31 | 13.44 | 13.5 | 12.86 | 13.1 | 3,623,544 | -2.96% |
| 2026-08-28 | 13.58 | 13.75 | 13.4 | 13.5 | 3,735,326 | +0.22% |
| 2026-08-27 | 14 | 14.01 | 13.305 | 13.47 | 3,495,468 | -4.33% |
| 2026-08-26 | 14 | 14.305 | 13.81 | 14.08 | 4,849,876 | -0.56% |
| 2026-08-25 | 13.96 | 14.93 | 13.9 | 14.16 | 11,656,675 | -1.12% |
| 2026-08-24 | 14.46 | 14.63 | 14.275 | 14.32 | 3,262,466 | -1.45% |
| 2026-08-21 | 14.41 | 14.55 | 14.17 | 14.53 | 2,442,648 | +1.61% |
| 2026-08-20 | 14.12 | 14.425 | 13.995 | 14.3 | 2,336,367 | -1.04% |
| 2026-08-19 | 14.22 | 14.5 | 14.22 | 14.45 | 1,297,325 | +1.69% |
| 2026-08-18 | 14.15 | 14.245 | 14.045 | 14.21 | 1,657,794 | +1.21% |
| 2026-08-17 | 14.2 | 14.225 | 13.94 | 14.04 | 1,667,150 | -0.99% |
| 2026-08-14 | 14.2 | 14.295 | 14.05 | 14.18 | 1,282,983 | +0.14% |
| 2026-08-13 | 14.48 | 14.49 | 14 | 14.16 | 1,836,416 | -2.01% |
| 2026-08-12 | 14.79 | 15 | 14.285 | 14.45 | 2,382,747 | -3.60% |
| 2026-08-11 | 15.23 | 15.345 | 14.98 | 14.99 | 1,647,997 | -2.73% |
| 2026-08-10 | 15.65 | 15.68 | 15.41 | 15.41 | 1,457,160 | -1.72% |
| 2026-08-07 | 15.56 | 15.74 | 15.39 | 15.68 | 1,307,029 | +1.75% |
| 2026-08-06 | 15.5 | 15.55 | 15.28 | 15.41 | 1,569,779 | -0.84% |
| 2026-08-05 | 15.59 | 15.665 | 15.47 | 15.54 | 3,820,140 | -0.32% |
| 2026-08-04 | 15.33 | 15.75 | 15.25 | 15.59 | 2,581,140 | +0.26% |
| 2026-08-03 | 15.49 | 15.59 | 15.26 | 15.55 | 1,563,510 | +1.37% |
| 2026-07-31 | 15.12 | 15.365 | 15.045 | 15.34 | 1,730,675 | +0.99% |
| 2026-07-30 | 15.02 | 15.205 | 14.87 | 15.19 | 1,334,609 | +0.53% |
| 2026-07-29 | 14.82 | 15.23 | 14.775 | 15.11 | 1,525,141 | +1.75% |
| 2026-07-28 | 14.74 | 15.015 | 14.69 | 14.85 | 1,164,726 | +0.75% |
| 2026-07-27 | 14.4 | 14.87 | 14.4 | 14.74 | 1,310,845 | +3.44% |
| 2026-07-24 | 14.45 | 14.48 | 14.195 | 14.25 | 1,198,566 | -1.11% |
| 2026-07-23 | 14.69 | 14.69 | 14.26 | 14.41 | 1,072,230 | -1.84% |
| 2026-07-22 | 14.73 | 14.795 | 14.56 | 14.68 | 1,705,641 | -0.07% |
| 2026-07-21 | 14.53 | 14.745 | 14.32 | 14.69 | 2,223,615 | +0.62% |
| 2026-07-20 | 14.68 | 14.77 | 14.5 | 14.6 | 1,701,802 | +0.69% |
| 2026-07-17 | 14.5 | 14.61 | 14.395 | 14.5 | 2,232,256 | -0.68% |
| 2026-07-16 | 14.33 | 14.89 | 14.22 | 14.6 | 3,376,033 | +2.60% |
| 2026-07-15 | 14 | 14.465 | 13.915 | 14.23 | 2,765,104 | +2.67% |
| 2026-07-14 | 13.96 | 14.06 | 13.73 | 13.86 | 1,842,674 | -0.43% |
| 2026-07-13 | 13.95 | 14.11 | 13.88 | 13.92 | 1,811,705 | -0.14% |
| 2026-07-10 | 13.98 | 14.225 | 13.93 | 13.94 | 1,826,699 | +0.65% |
| 2026-07-09 | 13.67 | 13.945 | 13.52 | 13.85 | 1,704,149 | +0.87% |
| 2026-07-08 | 13.91 | 14.1 | 13.72 | 13.73 | 2,064,507 | +1.40% |
| 2026-07-07 | 13.27 | 13.68 | 13.27 | 13.54 | 2,110,255 | +1.58% |
| 2026-07-06 | 13.44 | 13.5 | 13.165 | 13.33 | 3,168,016 | +0.53% |
| 2026-07-02 | 13.55 | 13.56 | 13.21 | 13.26 | 2,735,391 | -2.21% |
| 2026-07-01 | 13.26 | 13.625 | 13.26 | 13.56 | 4,175,855 | +2.26% |
| 2026-06-30 | 13.11 | 13.435 | 12.98 | 13.26 | 3,680,296 | +2.24% |
| 2026-06-29 | 13.11 | 13.31 | 12.955 | 12.97 | 4,050,512 | -1.29% |
| 2026-06-26 | 12.75 | 13.195 | 12.65 | 13.14 | 2,005,423 | +1.70% |
| 2026-06-25 | 13.19 | 13.29 | 12.845 | 12.92 | 2,932,644 | -3.58% |
| 2026-06-24 | 13.1 | 13.43 | 13.09 | 13.4 | 3,037,655 | +1.75% |
| 2026-06-23 | 13 | 13.25 | 13 | 13.17 | 2,007,086 | -0.53% |
| 2026-06-22 | 13.38 | 13.435 | 13.11 | 13.24 | 1,729,443 | -0.68% |
| 2026-06-18 | 13.43 | 13.575 | 13.31 | 13.33 | 3,056,078 | -0.30% |
| 2026-06-17 | 13.6 | 13.745 | 13.27 | 13.37 | 2,511,197 | -2.27% |
| 2026-06-16 | 13.63 | 13.78 | 13.56 | 13.68 | 2,262,168 | -1.37% |
| 2026-06-15 | 14.11 | 14.11 | 13.865 | 13.87 | 1,901,782 | -0.36% |
| 2026-06-12 | 14.03 | 14.14 | 13.9 | 13.92 | 2,888,285 | +0.22% |
| 2026-06-11 | 13.61 | 13.955 | 13.48 | 13.89 | 3,332,770 | +1.31% |
| 2026-06-10 | 13.54 | 13.93 | 13.54 | 13.71 | 2,348,673 | +1.03% |
| 2026-06-09 | 13.85 | 13.905 | 13.44 | 13.57 | 2,951,244 | -0.95% |
| 2026-06-08 | 13.6 | 13.93 | 13.6 | 13.7 | 2,413,116 | +1.26% |
| 2026-06-05 | 13.83 | 13.94 | 13.515 | 13.53 | 2,859,088 | -2.31% |
| 2026-06-04 | 14.04 | 14.255 | 13.84 | 13.85 | 2,638,642 | -2.53% |
| 2026-06-03 | 14.25 | 14.26 | 14.02 | 14.21 | 2,424,897 | -2.00% |
| 2026-06-02 | 14.98 | 14.98 | 14.49 | 14.5 | 2,235,553 | +0.00% |
| 2026-06-01 | 14.43 | 14.59 | 14.17 | 14.5 | 2,500,878 | +1.97% |
| 2026-05-29 | 14.51 | 14.61 | 14.14 | 14.22 | 7,834,911 | -2.00% |
| 2026-05-28 | 14.12 | 14.53 | 13.99 | 14.51 | 2,386,375 | +0.48% |
| 2026-05-27 | 14.63 | 14.69 | 14.23 | 14.44 | 1,889,852 | -1.97% |
| 2026-05-26 | 14.55 | 14.96 | 14.42 | 14.73 | 2,961,352 | +2.22% |
| 2026-05-22 | 13.64 | 14.45 | 13.62 | 14.41 | 4,289,346 | -0.76% |
| 2026-05-21 | 14 | 14.7 | 13.94 | 14.52 | 6,080,646 | +2.11% |
| 2026-05-20 | 14.1 | 14.235 | 14 | 14.22 | 3,086,392 | +0.78% |
| 2026-05-19 | 13.95 | 14.185 | 13.915 | 14.11 | 2,053,789 | +1.22% |
| 2026-05-18 | 13.99 | 14.08 | 13.795 | 13.94 | 2,228,758 | -0.14% |
| 2026-05-15 | 14.04 | 14.165 | 13.924 | 13.96 | 1,912,505 | -1.34% |
| 2026-05-14 | 14.72 | 14.78 | 14.15 | 14.15 | 1,517,485 | -5.60% |
| 2026-05-13 | 14.54 | 15.23 | 14.4 | 14.99 | 2,832,745 | +2.88% |