Vipshop Holdings Ltd (VIPS)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.3367003367 | 14.85 | 15.1499 | 13.47 | 2224088 | 14.37471147 | DR |
| 4 | 1.72 | 13.0500758725 | 13.18 | 15.18 | 12.61 | 3203589 | 13.60590729 | DR |
| 12 | 1.25 | 9.15750915751 | 13.65 | 15.18 | 12.61 | 2980760 | 13.58791529 | DR |
| 26 | 2.05 | 15.953307393 | 12.85 | 17.84 | 11.5 | 3567744 | 13.8767823 | DR |
| 52 | -1.04 | -6.52446675031 | 15.94 | 20.19 | 11.5 | 3834370 | 15.0278522 | DR |
| 156 | 6.1 | 69.3181818182 | 8.8 | 20.19 | 5.75 | 4871267 | 12.67947896 | DR |
| 260 | 1.67 | 12.6228269085 | 13.23 | 46 | 5.75 | 6727555 | 17.20408603 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 14.84 | 0.95 | 6.84 | 14.19 | 14.91 | 14.145 | 2735409 |
| 1738626000 | 13.89 | -0.48 | -3.34 | 13.98 | 14.11 | 13.47 | 3517812 |
| 1738366800 | 14.37 | -0.6 | -4.01 | 14.81 | 14.82 | 14.2 | 2384497 |
| 1738280400 | 14.97 | 0.56 | 3.89 | 14.4 | 15.1499 | 14.4 | 1802343 |
| 1738194000 | 14.41 | -0.39 | -2.64 | 14.89 | 14.97 | 14.355 | 2075001 |
| 1738107600 | 14.8 | -0.19 | -1.27 | 14.85 | 14.9 | 14.33 | 1340785 |
| 1738021200 | 14.99 | 0.28 | 1.90 | 14.8 | 15.18 | 14.8 | 3033617 |
| 1737762000 | 14.71 | 0.82 | 5.90 | 14.4 | 14.78 | 14.385 | 3051638 |
| 1737675600 | 13.89 | 0 | 0.00 | 13.89 | 13.89 | 13.89 | 0 |
| 1737589200 | 13.89 | 0.25 | 1.83 | 13.6 | 13.92 | 13.37 | 3809730 |
| 1737502800 | 13.64 | 0.18 | 1.34 | 13.72 | 13.72 | 13.35 | 2899182 |
| 1737157200 | 13.46 | 0.29 | 2.20 | 13.25 | 13.6 | 13.17 | 2527721 |
| 1737070800 | 13.17 | -0.1 | -0.75 | 13.18 | 13.21 | 12.975 | 2078257 |
| 1736984400 | 13.27 | 0.29 | 2.23 | 13.17 | 13.295 | 13.04 | 1942771 |
| 1736898000 | 12.98 | 0.3 | 2.37 | 12.9 | 13.06 | 12.78 | 2896297 |
| 1736811600 | 12.68 | -0.3 | -2.31 | 13.06 | 13.06 | 12.61 | 4487823 |
| 1736552400 | 12.98 | -0.16 | -1.22 | 13.1 | 13.24 | 12.94 | 5400821 |
| 1736379600 | 13.14 | 0.14 | 1.08 | 12.87 | 13.15 | 12.76 | 5507392 |
| 1736293200 | 13 | -0.2 | -1.52 | 13.18 | 13.48 | 12.98 | 5705320 |
| 1736206800 | 13.2 | 0 | 0.00 | 13.31 | 13.415 | 13.095 | 5054945 |
| 1735947600 | 13.2 | 0.13 | 0.99 | 13.14 | 13.295 | 13.035 | 1370498 |
| 1735861200 | 13.07 | -0.4 | -2.97 | 13.36 | 13.41 | 13.04 | 1812619 |
| 1735688400 | 13.47 | 0.19 | 1.43 | 13.3 | 13.48 | 13 | 3013818 |
| 1735602000 | 13.28 | -0.05 | -0.38 | 13.51 | 13.51 | 13.07 | 3595085 |
| 1735342800 | 13.33 | -0.29 | -2.13 | 13.5 | 13.51 | 13.22 | 1866519 |
| 1735256400 | 13.62 | -0.01 | -0.07 | 13.65 | 13.72 | 13.515 | 986983 |
| 1735077840 | 13.63 | 0.02 | 0.15 | 13.67 | 13.74 | 13.53 | 315081 |
| 1734997200 | 13.61 | 0.03 | 0.22 | 13.54 | 13.75 | 13.42 | 963964 |
| 1734738000 | 13.58 | 0.23 | 1.72 | 13.23 | 13.6 | 13.2084 | 2575000 |
| 1734651600 | 13.35 | -0.04 | -0.30 | 13.31 | 13.68 | 13.26 | 1737801 |
| 1734565200 | 13.39 | -0.02 | -0.15 | 13.42 | 13.7438 | 13.33 | 2627200 |
| 1734478800 | 13.41 | 0.2 | 1.51 | 13.31 | 13.49 | 13.15 | 4931192 |
| 1734392400 | 13.21 | -0.4 | -2.94 | 13.51 | 13.84 | 13.21 | 4127236 |
| 1734133200 | 13.61 | -0.12 | -0.87 | 13.55 | 13.7 | 13.26 | 4165583 |
| 1734046800 | 13.73 | -0.05 | -0.36 | 13.79 | 13.81 | 13.45 | 3000531 |
| 1733960400 | 13.78 | -0.59 | -4.11 | 14.18 | 14.3 | 13.665 | 2942154 |
| 1733874000 | 14.37 | -0.25 | -1.71 | 14.11 | 14.585 | 14.01 | 3796878 |
| 1733787600 | 14.62 | 1.53 | 11.69 | 13.94 | 14.78 | 13.8 | 4199802 |
| 1733528400 | 13.09 | -0.15 | -1.13 | 13.44 | 13.63 | 13.03 | 2049291 |
| 1733442000 | 13.24 | -0.02 | -0.15 | 13.28 | 13.42 | 13.205 | 1252287 |
| 1733355600 | 13.26 | -0.6 | -4.33 | 13.79 | 13.88 | 13.155 | 1895045 |
| 1733269200 | 13.86 | 0.12 | 0.87 | 13.76 | 14.205 | 13.695 | 2373861 |
| 1733182800 | 13.74 | -0.07 | -0.51 | 13.73 | 13.81 | 13.58 | 2510788 |
| 1732917840 | 13.81 | 0.24 | 1.77 | 13.53 | 13.835 | 13.31 | 1876550 |
| 1732750800 | 13.57 | 0.43 | 3.27 | 13.5 | 13.75 | 13.47 | 1996142 |
| 1732664400 | 13.14 | -0.4 | -2.95 | 13.45 | 13.5 | 12.87 | 3120787 |
| 1732578000 | 13.54 | 0.3 | 2.27 | 13.32 | 13.77 | 13.25 | 7865016 |
| 1732318800 | 13.24 | -0.24 | -1.78 | 13.26 | 13.48 | 13.15 | 3169745 |
| 1732232400 | 13.48 | -0.06 | -0.44 | 13.28 | 13.49 | 12.92 | 4174879 |
| 1732146000 | 13.54 | 0.28 | 2.11 | 13.35 | 13.555 | 13.2 | 2628995 |
| 1732059600 | 13.26 | -0.62 | -4.47 | 13.53 | 14.1 | 13.23 | 3827571 |
| 1731973200 | 13.88 | -0.05 | -0.36 | 13.98 | 14.06 | 13.73 | 3870717 |
| 1731714000 | 13.93 | -0.03 | -0.21 | 14.05 | 14.16 | 13.89 | 1951799 |
| 1731627600 | 13.96 | 0.02 | 0.14 | 13.68 | 14.04 | 13.68 | 2662516 |
| 1731541200 | 13.94 | 0.08 | 0.58 | 14 | 14.065 | 13.82 | 2959735 |
| 1731454800 | 13.86 | -0.11 | -0.79 | 13.65 | 13.975 | 13.52 | 3231420 |
| 1731368400 | 13.97 | 0 | 0.00 | 13.8 | 14.035 | 13.64 | 3495555 |
| 1731109200 | 13.97 | -0.81 | -5.48 | 14.41 | 14.48 | 13.96 | 3636719 |
| 1731022800 | 14.78 | 0.1 | 0.68 | 14.89 | 15.12 | 14.605 | 2974369 |
| 1730936400 | 14.68 | 0.1 | 0.69 | 14.49 | 14.705 | 14.065 | 2793953 |
| 1730850000 | 14.58 | -0.01 | -0.07 | 14.8 | 15.06 | 14.3 | 2663016 |
| 1730763600 | 14.59 | 0.4 | 2.82 | 14.46 | 14.93 | 14.42 | 1793661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
