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 |
| Feb 20, 2024 | $16.88 | $16.93 | $16.15 | $16.57 | 2 695 094 |
| Feb 16, 2024 | $17.35 | $17.58 | $16.84 | $16.88 | 2 256 721 |
| Feb 15, 2024 | $17.00 | $17.44 | $16.96 | $17.20 | 1 745 569 |
| Feb 14, 2024 | $16.70 | $16.89 | $16.56 | $16.89 | 1 295 116 |
| Feb 13, 2024 | $16.64 | $16.92 | $16.38 | $16.47 | 1 176 871 |
| Feb 12, 2024 | $16.87 | $17.35 | $16.87 | $17.07 | 1 553 208 |
| Feb 09, 2024 | $16.46 | $16.84 | $16.31 | $16.79 | 1 024 057 |
| Feb 08, 2024 | $16.70 | $16.99 | $16.36 | $16.47 | 2 301 197 |
| Feb 07, 2024 | $16.54 | $17.02 | $16.38 | $16.89 | 1 582 743 |
| Feb 06, 2024 | $16.51 | $17.15 | $16.30 | $17.11 | 3 252 241 |
| Feb 05, 2024 | $15.94 | $16.19 | $15.74 | $16.02 | 1 758 179 |
| Feb 02, 2024 | $16.20 | $16.29 | $15.74 | $16.00 | 1 976 588 |
| Feb 01, 2024 | $16.09 | $16.46 | $16.09 | $16.41 | 2 438 007 |
| Jan 31, 2024 | $15.57 | $16.42 | $15.57 | $15.89 | 1 923 312 |
| Jan 30, 2024 | $15.67 | $15.96 | $15.62 | $15.83 | 1 980 393 |
| Jan 29, 2024 | $16.08 | $16.13 | $15.62 | $15.94 | 2 236 487 |
| Jan 26, 2024 | $15.71 | $16.06 | $15.63 | $16.06 | 2 182 415 |
| Jan 25, 2024 | $16.46 | $16.75 | $15.93 | $15.95 | 3 046 304 |
| Jan 24, 2024 | $15.72 | $16.50 | $15.67 | $16.42 | 5 351 517 |
| Jan 23, 2024 | $15.49 | $15.73 | $15.07 | $15.19 | 2 879 229 |
| Jan 22, 2024 | $14.53 | $14.99 | $14.45 | $14.95 | 3 205 469 |
| Jan 19, 2024 | $14.96 | $15.24 | $14.74 | $15.03 | 3 064 723 |
| Jan 18, 2024 | $15.80 | $15.90 | $15.05 | $15.11 | 2 577 000 |
| Jan 17, 2024 | $15.60 | $16.04 | $15.29 | $15.76 | 3 655 944 |
| Jan 16, 2024 | $16.01 | $16.47 | $15.81 | $16.12 | 2 629 174 |
