Indicators

Vipshop Holdings Ltd ADR (NY: VIPS )

16.07 -0.01 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.02	22.86	21.95	22.56	7,266,479	+0.58(+2.62%)
May 27, 2021	22.11	22.29	21.71	21.99	7,246,875	-0.04(-0.18%)
May 26, 2021	22.57	22.62	21.43	22.03	11,083,280	-0.46(-2.04%)
May 25, 2021	23.02	23.61	22.09	22.48	17,931,920	-0.37(-1.62%)
May 24, 2021	22.09	23.25	21.88	22.85	14,324,788	+0.73(+3.31%)
May 21, 2021	21.75	22.25	21.15	22.12	22,581,866	+0.57(+2.62%)
May 20, 2021	21.46	22.19	21.03	21.56	19,148,260	+0.20(+0.96%)
May 19, 2021	22.00	22.50	20.97	21.35	35,101,480	-2.73(-11.34%)
May 18, 2021	23.63	24.62	22.93	24.08	21,093,638	+0.37(+1.56%)
May 17, 2021	24.77	25.24	23.36	23.71	18,199,268	-0.91(-3.68%)
May 14, 2021	23.65	24.80	23.19	24.62	9,256,209	+1.21(+5.17%)
May 13, 2021	24.98	25.36	23.15	23.41	15,050,386	-1.67(-6.65%)
May 12, 2021	24.88	25.88	24.72	25.08	11,444,127	-0.04(-0.16%)
May 11, 2021	24.67	25.48	23.54	25.12	10,483,059	-0.03(-0.12%)
May 10, 2021	27.01	27.09	24.78	25.15	20,296,366	-2.41(-8.74%)
May 07, 2021	28.52	28.87	27.47	27.56	7,488,506	-0.67(-2.38%)
May 06, 2021	28.59	29.05	27.99	28.23	6,407,633	-0.36(-1.26%)
May 05, 2021	28.58	29.75	28.35	28.59	5,406,234	+0.37(+1.31%)
May 04, 2021	29.68	29.94	27.90	28.22	19,831,906	-1.52(-5.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.