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 |
| Jul 17, 2023 | $16.92 | $17.55 | $16.75 | $17.45 | 1 908 367 |
| Jul 14, 2023 | $17.07 | $17.28 | $16.95 | $17.19 | 2 153 253 |
| Jul 13, 2023 | $17.02 | $17.53 | $17.02 | $17.38 | 3 329 697 |
| Jul 12, 2023 | $16.54 | $17.00 | $16.51 | $16.76 | 3 998 884 |
| Jul 11, 2023 | $16.07 | $16.38 | $15.76 | $16.21 | 2 443 673 |
| Jul 10, 2023 | $16.00 | $16.26 | $15.87 | $15.89 | 2 477 855 |
| Jul 07, 2023 | $15.92 | $16.40 | $15.92 | $16.13 | 2 435 170 |
| Jul 06, 2023 | $15.99 | $16.44 | $15.86 | $15.90 | 3 356 873 |
| Jul 05, 2023 | $16.71 | $16.70 | $16.17 | $16.19 | 2 797 275 |
| Jul 03, 2023 | $16.93 | $17.29 | $16.65 | $16.73 | 1 981 204 |
| Jun 30, 2023 | $16.63 | $16.74 | $16.33 | $16.50 | 2 321 440 |
| Jun 29, 2023 | $16.41 | $16.56 | $16.10 | $16.32 | 3 083 009 |
| Jun 28, 2023 | $16.54 | $16.74 | $16.36 | $16.69 | 1 798 401 |
| Jun 27, 2023 | $16.85 | $16.99 | $16.70 | $16.78 | 2 037 289 |
| Jun 26, 2023 | $16.52 | $16.80 | $16.33 | $16.40 | 2 531 363 |
| Jun 23, 2023 | $16.70 | $16.74 | $16.35 | $16.38 | 1 837 446 |
| Jun 22, 2023 | $16.99 | $17.14 | $16.82 | $16.96 | 1 855 742 |
| Jun 21, 2023 | $17.12 | $17.54 | $16.94 | $16.94 | 3 527 365 |
| Jun 20, 2023 | $17.35 | $17.62 | $16.97 | $17.05 | 3 816 284 |
| Jun 16, 2023 | $18.39 | $18.42 | $17.59 | $17.79 | 4 224 358 |
| Jun 15, 2023 | $18.35 | $18.47 | $17.91 | $18.33 | 6 098 268 |
| Jun 14, 2023 | $17.04 | $18.20 | $17.04 | $18.07 | 5 890 810 |
| Jun 13, 2023 | $17.50 | $17.70 | $17.05 | $17.16 | 3 451 686 |
| Jun 12, 2023 | $17.55 | $17.57 | $17.17 | $17.24 | 4 450 196 |
| Jun 09, 2023 | $17.52 | $17.66 | $17.24 | $17.48 | 3 816 090 |
