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 |
| Jan 12, 2024 | $16.95 | $17.00 | $16.66 | $16.67 | 1 226 073 |
| Jan 11, 2024 | $16.92 | $17.17 | $16.79 | $16.89 | 2 500 186 |
| Jan 10, 2024 | $16.48 | $16.96 | $16.47 | $16.85 | 3 545 217 |
| Jan 09, 2024 | $16.04 | $16.55 | $16.01 | $16.51 | 2 823 086 |
| Jan 08, 2024 | $16.28 | $16.43 | $16.04 | $16.30 | 2 505 441 |
| Jan 05, 2024 | $17.06 | $17.09 | $16.56 | $16.59 | 1 959 503 |
| Jan 04, 2024 | $17.40 | $17.48 | $17.21 | $17.27 | 2 060 160 |
| Jan 03, 2024 | $17.41 | $17.53 | $17.11 | $17.48 | 2 105 247 |
| Jan 02, 2024 | $17.36 | $17.58 | $17.17 | $17.37 | 1 742 996 |
| Dec 29, 2023 | $17.61 | $18.03 | $17.48 | $17.76 | 2 947 655 |
| Dec 28, 2023 | $17.22 | $18.20 | $17.22 | $17.54 | 5 203 673 |
| Dec 27, 2023 | $16.76 | $17.10 | $16.66 | $16.86 | 2 853 296 |
| Dec 26, 2023 | $16.96 | $17.02 | $16.56 | $16.64 | 1 521 025 |
| Dec 22, 2023 | $16.89 | $17.01 | $16.75 | $16.91 | 1 794 383 |
| Dec 21, 2023 | $16.40 | $17.12 | $16.34 | $17.12 | 2 621 563 |
| Dec 20, 2023 | $16.45 | $16.57 | $16.18 | $16.18 | 2 143 701 |
| Dec 19, 2023 | $16.64 | $16.82 | $16.48 | $16.63 | 1 730 957 |
| Dec 18, 2023 | $16.80 | $16.87 | $16.50 | $16.79 | 1 719 115 |
| Dec 15, 2023 | $16.90 | $16.95 | $16.52 | $16.75 | 2 493 599 |
| Dec 14, 2023 | $16.10 | $16.57 | $16.07 | $16.53 | 3 922 715 |
| Dec 13, 2023 | $15.67 | $15.99 | $15.60 | $15.97 | 3 869 037 |
| Dec 12, 2023 | $15.45 | $15.73 | $15.35 | $15.68 | 2 822 109 |
| Dec 11, 2023 | $15.22 | $15.56 | $15.01 | $15.40 | 2 318 026 |
| Dec 08, 2023 | $15.32 | $15.50 | $15.23 | $15.27 | 3 166 359 |
| Dec 07, 2023 | $15.23 | $15.53 | $15.16 | $15.44 | 1 782 224 |
