Vipshop Holdings Limited (VIPS) Historical Stock Data
13.14 ↓0.15 (-1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VIPS is down -0.11% a day on average. There have been 12 days where Vipshop Holdings Limited closed green and 18 days where VIPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-10 | 13.47 | 13.14 | ↓$0.33 (-2.45%) | 12.94 | 13.65 | 4.52M |
| 2025-04-09 | 12.73 | 13.29 | ↑$0.56 (4.40%) | 12.62 | 13.48 | 8.96M |
| 2025-04-08 | 13.83 | 12.71 | ↓$1.12 (-8.10%) | 12.48 | 13.86 | 6.17M |
| 2025-04-07 | 13.42 | 13.41 | ↓$0.01 (-0.07%) | 12.87 | 14.34 | 4.69M |
| 2025-04-04 | 14.00 | 14.10 | ↑$0.10 (0.71%) | 13.84 | 14.68 | 4.76M |
| 2025-04-03 | 15.05 | 14.83 | ↓$0.22 (-1.46%) | 14.80 | 15.15 | 5.81M |
| 2025-04-02 | 15.41 | 15.34 | ↓$0.07 (-0.45%) | 15.16 | 15.42 | 1.57M |
| 2025-04-01 | 15.38 | 15.35 | ↓$0.03 (-0.20%) | 14.93 | 15.44 | 3.20M |
| 2025-03-31 | 15.90 | 15.68 | ↓$0.22 (-1.38%) | 15.58 | 15.99 | 3.14M |
| 2025-03-28 | 16.29 | 16.13 | ↓$0.16 (-0.98%) | 15.95 | 16.39 | 1.66M |
| 2025-03-27 | 16.28 | 16.50 | ↑$0.22 (1.35%) | 16.28 | 16.85 | 1.62M |
| 2025-03-26 | 16.14 | 16.33 | ↑$0.19 (1.18%) | 16.05 | 16.45 | 2.12M |
| 2025-03-25 | 16.35 | 16.06 | ↓$0.29 (-1.77%) | 15.96 | 16.64 | 1.94M |
| 2025-03-24 | 16.44 | 16.41 | ↓$0.03 (-0.18%) | 16.20 | 16.56 | 2.01M |
| 2025-03-21 | 16.29 | 16.29 | ↑$0.00 (0.00%) | 16.17 | 16.55 | 5M |
| 2025-03-20 | 16.52 | 16.64 | ↑$0.12 (0.73%) | 16.37 | 17.00 | 4.17M |
| 2025-03-19 | 17.38 | 16.95 | ↓$0.43 (-2.47%) | 16.84 | 17.40 | 3.24M |
| 2025-03-18 | 17.80 | 17.35 | ↓$0.45 (-2.53%) | 17.28 | 17.94 | 4.43M |
| 2025-03-17 | 16.71 | 17.71 | ↑$1.00 (5.98%) | 16.68 | 17.85 | 4.98M |
| 2025-03-14 | 17.18 | 16.82 | ↓$0.36 (-2.10%) | 16.57 | 17.25 | 2.42M |
| 2025-03-13 | 16.22 | 16.75 | ↑$0.53 (3.27%) | 16.19 | 16.87 | 2.58M |
| 2025-03-12 | 16.50 | 16.41 | ↓$0.09 (-0.55%) | 16.20 | 16.52 | 1.85M |
| 2025-03-11 | 16.84 | 16.49 | ↓$0.35 (-2.08%) | 16.33 | 17.03 | 2.13M |
| 2025-03-10 | 16.83 | 16.53 | ↓$0.30 (-1.78%) | 16.46 | 17.07 | 4.09M |
| 2025-03-07 | 16.83 | 17.10 | ↑$0.27 (1.60%) | 16.77 | 17.20 | 3.85M |
| 2025-03-06 | 16.99 | 16.91 | ↓$0.08 (-0.47%) | 16.62 | 17.01 | 5.20M |
| 2025-03-05 | 16.28 | 16.89 | ↑$0.61 (3.75%) | 16.28 | 16.96 | 4.56M |
| 2025-03-04 | 15.20 | 15.97 | ↑$0.77 (5.07%) | 15.09 | 15.99 | 4.11M |
| 2025-03-03 | 15.73 | 15.26 | ↓$0.47 (-2.99%) | 15.20 | 15.80 | 4.78M |
| 2025-02-28 | 15.61 | 15.72 | ↑$0.11 (0.70%) | 15.39 | 16.00 | 7.26M |
Create an account or log in to view more rows.
$VIPS Who’s still buying calls?
$VIPS free to hold
$VIPS Holding Strong since January ??????????
$VIPS it can go lower
$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