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 |
| Mar 09, 2016 | $12.02 | $12.06 | $11.51 | $11.83 | 5 701 600 |
| Mar 08, 2016 | $11.38 | $12.12 | $11.38 | $11.92 | 9 997 100 |
| Mar 07, 2016 | $11.49 | $11.79 | $11.43 | $11.65 | 6 542 700 |
| Mar 04, 2016 | $11.08 | $11.90 | $11.01 | $11.54 | 15 051 800 |
| Mar 03, 2016 | $11.01 | $11.03 | $10.66 | $10.95 | 17 133 600 |
| Mar 02, 2016 | $11.50 | $11.53 | $10.89 | $11.00 | 14 251 200 |
| Mar 01, 2016 | $11.38 | $11.47 | $11.14 | $11.32 | 10 230 800 |
| Feb 29, 2016 | $11.24 | $11.48 | $11.01 | $11.11 | 12 263 900 |
| Feb 26, 2016 | $11.34 | $11.63 | $11.20 | $11.28 | 11 547 600 |
| Feb 25, 2016 | $11.50 | $11.60 | $11.00 | $11.33 | 28 795 900 |
| Feb 24, 2016 | $12.20 | $12.93 | $12.15 | $12.69 | 23 420 700 |
| Feb 23, 2016 | $12.94 | $12.98 | $12.21 | $12.40 | 13 000 600 |
| Feb 22, 2016 | $12.85 | $13.51 | $12.84 | $12.98 | 11 280 200 |
| Feb 19, 2016 | $12.22 | $12.60 | $11.98 | $12.56 | 6 052 400 |
| Feb 18, 2016 | $12.66 | $12.97 | $12.15 | $12.16 | 8 239 900 |
| Feb 17, 2016 | $12.71 | $12.90 | $11.82 | $12.53 | 14 027 800 |
| Feb 16, 2016 | $11.70 | $12.71 | $11.63 | $12.36 | 13 325 900 |
| Feb 12, 2016 | $10.86 | $11.20 | $10.61 | $10.95 | 10 041 300 |
| Feb 11, 2016 | $11.00 | $11.34 | $10.37 | $10.65 | 9 731 300 |
| Feb 10, 2016 | $11.48 | $11.71 | $11.20 | $11.43 | 3 566 600 |
| Feb 09, 2016 | $10.76 | $11.65 | $10.64 | $11.40 | 6 145 500 |
| Feb 08, 2016 | $11.02 | $11.08 | $10.39 | $11.02 | 12 783 100 |
| Feb 05, 2016 | $12.10 | $12.16 | $11.26 | $11.30 | 10 515 500 |
| Feb 04, 2016 | $12.04 | $12.48 | $11.84 | $12.24 | 6 659 500 |
| Feb 03, 2016 | $12.42 | $12.44 | $11.69 | $12.07 | 6 347 100 |
