NYSE:VIPS
Vipshop Holdings Limited Stock Price (Quote)
$14.98
-0.0600 (-0.399%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.81 | $17.74 | Wednesday, 1st May 2024 VIPS stock ended at $14.98. This is 0.399% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.74% from a day low at $14.94 to a day high of $15.20. |
| 90 days | $14.81 | $20.19 | |
| 52 weeks | $13.80 | $20.19 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $17.10 | $17.67 | $17.01 | $17.36 | 5 141 626 |
| Jun 07, 2023 | $16.36 | $17.14 | $16.35 | $16.76 | 5 395 367 |
| Jun 06, 2023 | $15.72 | $16.50 | $15.72 | $16.43 | 5 135 072 |
| Jun 05, 2023 | $15.75 | $15.91 | $15.66 | $15.84 | 3 515 469 |
| Jun 02, 2023 | $15.40 | $15.95 | $15.34 | $15.94 | 7 310 283 |
| Jun 01, 2023 | $14.43 | $15.09 | $14.36 | $15.08 | 6 916 373 |
| May 31, 2023 | $14.66 | $14.76 | $13.80 | $14.32 | 20 732 116 |
| May 30, 2023 | $14.95 | $15.10 | $14.77 | $14.78 | 7 069 504 |
| May 26, 2023 | $15.05 | $15.49 | $14.90 | $15.03 | 5 563 165 |
| May 25, 2023 | $15.36 | $15.36 | $14.79 | $14.99 | 8 121 574 |
| May 24, 2023 | $14.67 | $15.44 | $14.52 | $14.92 | 12 009 632 |
| May 23, 2023 | $14.95 | $14.95 | $13.93 | $14.17 | 11 569 112 |
| May 22, 2023 | $14.90 | $15.20 | $14.81 | $14.83 | 9 498 232 |
| May 19, 2023 | $14.76 | $15.12 | $14.71 | $14.88 | 7 589 048 |
| May 18, 2023 | $16.17 | $16.17 | $14.83 | $15.00 | 7 720 091 |
| May 17, 2023 | $15.98 | $16.25 | $15.75 | $16.21 | 3 859 136 |
| May 16, 2023 | $15.57 | $16.35 | $15.48 | $16.21 | 5 656 477 |
| May 15, 2023 | $15.94 | $15.89 | $15.32 | $15.81 | 5 408 556 |
| May 12, 2023 | $15.80 | $15.98 | $15.42 | $15.56 | 4 245 994 |
| May 11, 2023 | $14.84 | $16.15 | $14.84 | $16.06 | 5 329 220 |
| May 10, 2023 | $14.68 | $15.03 | $14.54 | $14.83 | 4 173 571 |
| May 09, 2023 | $14.53 | $14.95 | $14.41 | $14.77 | 4 734 171 |
| May 08, 2023 | $14.90 | $15.13 | $14.83 | $15.01 | 4 038 206 |
| May 05, 2023 | $15.07 | $15.07 | $14.72 | $14.89 | 4 413 621 |
| May 04, 2023 | $15.28 | $15.48 | $14.92 | $15.00 | 5 090 363 |
