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 |
| Aug 21, 2023 | $15.01 | $15.90 | $14.97 | $15.81 | 4 835 874 |
| Aug 18, 2023 | $14.56 | $15.57 | $14.48 | $14.93 | 6 666 480 |
| Aug 17, 2023 | $16.06 | $16.39 | $15.84 | $16.23 | 3 705 044 |
| Aug 16, 2023 | $15.81 | $15.81 | $15.47 | $15.67 | 3 765 684 |
| Aug 15, 2023 | $16.25 | $16.49 | $16.03 | $16.05 | 3 253 082 |
| Aug 14, 2023 | $16.51 | $16.73 | $16.26 | $16.51 | 3 066 403 |
| Aug 11, 2023 | $16.87 | $17.06 | $16.25 | $16.58 | 6 056 707 |
| Aug 10, 2023 | $17.83 | $18.73 | $17.37 | $17.50 | 5 123 358 |
| Aug 09, 2023 | $17.80 | $17.77 | $16.93 | $17.43 | 3 861 623 |
| Aug 08, 2023 | $17.08 | $17.54 | $16.87 | $17.52 | 3 019 880 |
| Aug 07, 2023 | $17.88 | $18.05 | $17.44 | $17.63 | 2 633 072 |
| Aug 04, 2023 | $17.70 | $18.07 | $17.62 | $17.62 | 1 781 017 |
| Aug 03, 2023 | $18.10 | $18.23 | $17.64 | $17.75 | 2 344 635 |
| Aug 02, 2023 | $18.28 | $18.44 | $17.62 | $17.69 | 3 648 308 |
| Aug 01, 2023 | $18.62 | $19.02 | $18.43 | $18.74 | 3 346 531 |
| Jul 31, 2023 | $18.32 | $19.13 | $18.14 | $18.83 | 5 134 228 |
| Jul 28, 2023 | $17.54 | $18.31 | $17.46 | $18.30 | 4 705 406 |
| Jul 27, 2023 | $17.44 | $17.39 | $16.86 | $16.96 | 1 649 063 |
| Jul 26, 2023 | $17.41 | $17.83 | $17.31 | $17.35 | 2 211 151 |
| Jul 25, 2023 | $17.75 | $17.96 | $17.41 | $17.47 | 3 136 991 |
| Jul 24, 2023 | $16.60 | $17.84 | $16.58 | $17.52 | 2 961 170 |
| Jul 21, 2023 | $16.96 | $17.08 | $16.71 | $16.73 | 1 212 106 |
| Jul 20, 2023 | $16.50 | $16.78 | $16.32 | $16.72 | 1 498 789 |
| Jul 19, 2023 | $17.10 | $17.24 | $16.49 | $16.52 | 1 727 266 |
| Jul 18, 2023 | $17.14 | $17.16 | $16.60 | $16.77 | 1 756 760 |
