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 |
| Sep 26, 2023 | $14.88 | $15.13 | $14.88 | $14.96 | 1 967 317 |
| Sep 25, 2023 | $14.55 | $15.17 | $14.50 | $15.04 | 1 738 522 |
| Sep 22, 2023 | $15.06 | $15.11 | $14.82 | $14.83 | 2 003 436 |
| Sep 21, 2023 | $14.24 | $14.55 | $14.03 | $14.50 | 3 874 359 |
| Sep 20, 2023 | $14.63 | $14.74 | $14.43 | $14.45 | 1 308 252 |
| Sep 19, 2023 | $14.77 | $15.03 | $14.65 | $14.70 | 1 796 579 |
| Sep 18, 2023 | $14.50 | $14.92 | $14.51 | $14.77 | 1 692 759 |
| Sep 15, 2023 | $14.98 | $15.15 | $14.60 | $14.69 | 5 630 052 |
| Sep 14, 2023 | $14.99 | $15.29 | $14.82 | $14.91 | 1 922 604 |
| Sep 13, 2023 | $14.66 | $14.86 | $14.60 | $14.77 | 1 498 135 |
| Sep 12, 2023 | $14.76 | $15.15 | $14.71 | $14.78 | 2 345 734 |
| Sep 11, 2023 | $15.10 | $15.16 | $14.70 | $14.79 | 2 407 535 |
| Sep 08, 2023 | $14.94 | $15.07 | $14.85 | $14.92 | 1 579 797 |
| Sep 07, 2023 | $15.15 | $15.22 | $14.79 | $14.98 | 2 053 478 |
| Sep 06, 2023 | $15.65 | $16.19 | $15.54 | $15.54 | 2 569 937 |
| Sep 05, 2023 | $15.99 | $16.17 | $15.58 | $15.65 | 3 983 735 |
| Sep 01, 2023 | $16.08 | $16.78 | $16.08 | $16.21 | 2 154 541 |
| Aug 31, 2023 | $15.82 | $15.97 | $15.60 | $15.79 | 6 481 807 |
| Aug 30, 2023 | $16.21 | $16.25 | $15.86 | $15.86 | 2 976 634 |
| Aug 29, 2023 | $16.62 | $16.73 | $16.17 | $16.42 | 2 934 823 |
| Aug 28, 2023 | $15.93 | $16.41 | $15.91 | $16.23 | 1 817 598 |
| Aug 25, 2023 | $15.93 | $15.97 | $15.09 | $15.72 | 3 104 687 |
| Aug 24, 2023 | $16.23 | $16.43 | $15.99 | $16.05 | 3 742 990 |
| Aug 23, 2023 | $16.04 | $16.20 | $15.88 | $16.00 | 3 767 835 |
| Aug 22, 2023 | $16.05 | $16.34 | $15.65 | $16.08 | 4 090 129 |
