Vipshop Holdings Limited (VIPS) Historical Stock Data
13.58 ↑0.23 (1.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VIPS is up 0.07% a day on average. There have been 16 days where Vipshop Holdings Limited closed green and 14 days where VIPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.23 | 13.58 | ↑$0.35 (2.65%) | 13.21 | 13.60 | 2.58M |
| 2024-12-19 | 13.31 | 13.35 | ↑$0.04 (0.30%) | 13.26 | 13.68 | 1.74M |
| 2024-12-18 | 13.42 | 13.39 | ↓$0.03 (-0.22%) | 13.33 | 13.74 | 2.63M |
| 2024-12-17 | 13.31 | 13.41 | ↑$0.10 (0.75%) | 13.15 | 13.49 | 4.93M |
| 2024-12-16 | 13.51 | 13.21 | ↓$0.30 (-2.22%) | 13.20 | 13.84 | 4.13M |
| 2024-12-13 | 13.55 | 13.61 | ↑$0.06 (0.44%) | 13.26 | 13.70 | 4.17M |
| 2024-12-12 | 13.79 | 13.73 | ↓$0.06 (-0.44%) | 13.45 | 13.81 | 3M |
| 2024-12-11 | 14.18 | 13.78 | ↓$0.40 (-2.82%) | 13.67 | 14.30 | 2.94M |
| 2024-12-10 | 14.11 | 14.37 | ↑$0.26 (1.84%) | 14.01 | 14.59 | 3.80M |
| 2024-12-09 | 13.94 | 14.62 | ↑$0.68 (4.88%) | 13.80 | 14.78 | 4.20M |
| 2024-12-06 | 13.48 | 13.09 | ↓$0.39 (-2.89%) | 13.03 | 13.63 | 2.05M |
| 2024-12-05 | 13.28 | 13.24 | ↓$0.04 (-0.30%) | 13.21 | 13.42 | 1.25M |
| 2024-12-04 | 13.79 | 13.26 | ↓$0.53 (-3.84%) | 13.16 | 13.88 | 1.90M |
| 2024-12-03 | 13.76 | 13.86 | ↑$0.10 (0.73%) | 13.70 | 14.21 | 2.37M |
| 2024-12-02 | 13.73 | 13.74 | ↑$0.01 (0.07%) | 13.58 | 13.81 | 2.51M |
| 2024-11-29 | 13.53 | 13.81 | ↑$0.28 (2.07%) | 13.31 | 13.84 | 1.88M |
| 2024-11-27 | 13.50 | 13.57 | ↑$0.07 (0.52%) | 13.47 | 13.75 | 2M |
| 2024-11-26 | 13.45 | 13.14 | ↓$0.31 (-2.30%) | 12.87 | 13.47 | 3.12M |
| 2024-11-25 | 13.32 | 13.54 | ↑$0.22 (1.65%) | 13.20 | 13.77 | 7.89M |
| 2024-11-22 | 13.26 | 13.24 | ↓$0.02 (-0.15%) | 13.15 | 13.48 | 3.17M |
| 2024-11-21 | 13.20 | 13.48 | ↑$0.28 (2.12%) | 12.92 | 13.49 | 4.17M |
| 2024-11-20 | 13.35 | 13.54 | ↑$0.19 (1.42%) | 13.20 | 13.56 | 2.63M |
| 2024-11-19 | 13.53 | 13.26 | ↓$0.27 (-2.00%) | 13.23 | 14.10 | 3.83M |
| 2024-11-18 | 13.98 | 13.88 | ↓$0.10 (-0.72%) | 13.73 | 14.06 | 3.87M |
| 2024-11-15 | 14.05 | 13.93 | ↓$0.12 (-0.85%) | 13.89 | 14.16 | 1.95M |
| 2024-11-14 | 13.68 | 13.96 | ↑$0.28 (2.05%) | 13.68 | 14.04 | 2.66M |
| 2024-11-13 | 14.00 | 13.94 | ↓$0.06 (-0.43%) | 13.82 | 14.07 | 2.96M |
| 2024-11-12 | 13.65 | 13.86 | ↑$0.21 (1.54%) | 13.52 | 13.98 | 3.23M |
| 2024-11-11 | 13.80 | 13.97 | ↑$0.17 (1.23%) | 13.64 | 14.04 | 3.50M |
| 2024-11-08 | 14.41 | 13.97 | ↓$0.44 (-3.05%) | 13.96 | 14.48 | 3.64M |
Create an account or log in to view more rows.
$VIPS not yet time to short
$VIPS green is good
$VIPS oversold
$VIPS hmm...
$VIPS more shorts the better idc
$VIPS I need a smoke after this trade
$VIPS this sell-off is meh.
$VIPS choo choo
$VIPS weak
$VIPS I already know
tomorrow the bulls going to say "next week" just like every week.