Vipshop Holdings Ltd (1VPA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -2.32558139535 | 12.9 | 12.9 | 12.2 | 1313 | 12.37469531 | DE |
| 4 | 0.1 | 0.8 | 12.5 | 13.3 | 12 | 1034 | 12.57115994 | DE |
| 12 | -2.1 | -14.2857142857 | 14.7 | 16.6 | 12 | 877 | 13.41079726 | DE |
| 26 | -2.1 | -14.2857142857 | 14.7 | 18.399999 | 12 | 931 | 14.79390407 | DE |
| 52 | -2 | -13.698630137 | 14.6 | 18.399999 | 12 | 1104 | 14.61480807 | DE |
| 156 | -2 | -13.698630137 | 14.6 | 18.399999 | 12 | 1104 | 14.61480807 | DE |
| 260 | -2 | -13.698630137 | 14.6 | 18.399999 | 12 | 1104 | 14.61480807 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 12.5 | 0.2 | 1.63 | 12.3 | 12.5 | 12.3 | 1332 |
| 1722025620 | 12.3 | 0.1 | 0.82 | 12.3 | 12.3 | 12.3 | 1200 |
| 1721939160 | 12.2 | -0.2 | -1.61 | 12.2 | 12.2 | 12.2 | 121 |
| 1721852820 | 12.4 | 0.1 | 0.81 | 12.4 | 12.6 | 12.4 | 2360 |
| 1721766420 | 12.3 | -0.5 | -3.91 | 12.9 | 12.9 | 12.3 | 1551 |
| 1721677800 | 12.8 | 0.3 | 2.40 | 12.5 | 12.9 | 12.5 | 1570 |
| 1721420760 | 12.5 | -0.2 | -1.57 | 12.5 | 12.5 | 12.5 | 1180 |
| 1721334360 | 12.7 | 0.2 | 1.60 | 12.6 | 12.7 | 12.6 | 1480 |
| 1721247960 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1721161560 | 12.5 | -0.4 | -3.10 | 12.5 | 12.5 | 12.5 | 300 |
| 1721075160 | 12.9 | 0.1 | 0.78 | 12.9 | 12.9 | 12.9 | 677 |
| 1720815960 | 12.8 | -0.1 | -0.78 | 13.3 | 13.3 | 12.8 | 1693 |
| 1720729560 | 12.9 | 0.6 | 4.88 | 12.2 | 12.9 | 12.2 | 941 |
| 1720643220 | 12.3 | 0.1 | 0.82 | 12.3 | 12.3 | 12.3 | 399 |
| 1720556760 | 12.2 | -0.4 | -3.17 | 12 | 12.5 | 12 | 348 |
| 1720470420 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1720211220 | 12.6 | -0.2 | -1.56 | 12.5 | 12.6 | 12.5 | 1731 |
| 1720124820 | 12.8 | 0.2 | 1.59 | 12.8 | 12.8 | 12.8 | 120 |
| 1720038420 | 12.6 | 0.1 | 0.80 | 12.6 | 12.6 | 12.6 | 430 |
| 1719952020 | 12.5 | 0.4 | 3.31 | 12.5 | 12.5 | 12.5 | 1180 |
| 1719865620 | 12.1 | -0.1 | -0.82 | 12.2 | 12.2 | 12.1 | 831 |
| 1719606420 | 12.2 | -0.1 | -0.81 | 12.3 | 12.3 | 12.2 | 1310 |
| 1719520020 | 12.3 | -0.6 | -4.65 | 12.6 | 12.6 | 12.3 | 3388 |
| 1719433620 | 12.9 | 0.1 | 0.78 | 12.7 | 12.9 | 12.7 | 1344 |
| 1719347160 | 12.8 | -0.3 | -2.29 | 13.1 | 13.1 | 12.8 | 2001 |
| 1719260820 | 13.1 | -0.3 | -2.24 | 13.5 | 13.5 | 13.1 | 1126 |
| 1719001620 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 100 |
| 1718915160 | 13.4 | -0.8 | -5.63 | 14.1 | 14.1 | 13.4 | 1172 |
| 1718828820 | 14.2 | 0.2 | 1.43 | 14.2 | 14.2 | 14.2 | 111 |
| 1718742360 | 14 | 0.1 | 0.72 | 14.1 | 14.1 | 14 | 1830 |
| 1718656020 | 13.9 | -0.2 | -1.42 | 14 | 14 | 13.9 | 578 |
| 1718396820 | 14.1 | -1 | -6.62 | 14.4 | 14.4 | 14.1 | 908 |
| 1718310420 | 15.1 | 0.3 | 2.03 | 15.1 | 15.1 | 15.1 | 90 |
| 1718224020 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718137620 | 14.8 | -0.3 | -1.99 | 14.8 | 14.8 | 14.8 | 1064 |
| 1718051220 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1717792020 | 15.1 | 0.1 | 0.67 | 15.1 | 15.1 | 15.1 | 67 |
| 1717705620 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1717619220 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1717532820 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1717446420 | 15 | 0.3 | 2.04 | 15 | 15.5 | 15 | 326 |
| 1717187220 | 14.7 | -0.2 | -1.34 | 14.7 | 14.7 | 14.7 | 950 |
| 1717100820 | 14.9 | 0.3 | 2.05 | 14.9 | 15 | 14.7 | 680 |
| 1717014420 | 14.6 | -0.3 | -2.01 | 14.6 | 14.6 | 14.6 | 50 |
| 1716928020 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 2268 |
| 1716841560 | 14.9 | 0.1 | 0.68 | 14.9 | 14.9 | 14.9 | 400 |
| 1716582420 | 14.8 | -0.4 | -2.63 | 14.6 | 15 | 14.4 | 501 |
| 1716496020 | 15.2 | -1.4 | -8.43 | 15.4 | 15.4 | 15.2 | 105 |
| 1716409620 | 16.6 | 1.5 | 9.93 | 14.3 | 16.6 | 14.3 | 624 |
| 1716323160 | 15.1 | -0.6 | -3.82 | 15.1 | 15.1 | 15.1 | 980 |
| 1716236760 | 15.7 | -0.5 | -3.09 | 15.9 | 15.9 | 15.7 | 409 |
| 1715977620 | 16.2 | 1 | 6.58 | 15.9 | 16.2 | 15.9 | 558 |
| 1715891220 | 15.2 | -0.2 | -1.30 | 15.2 | 15.2 | 15.2 | 91 |
| 1715804820 | 15.4 | -0.1 | -0.65 | 15.4 | 15.4 | 15.4 | 40 |
| 1715718360 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1715631960 | 15.5 | 1 | 6.90 | 15.4 | 15.5 | 15.4 | 1740 |
| 1715372820 | 14.5 | -0.6 | -3.97 | 14.6 | 14.6 | 14.5 | 128 |
| 1715286420 | 15.1 | 0.5 | 3.42 | 14.8 | 15.1 | 14.8 | 170 |
| 1715200020 | 14.6 | -0.1 | -0.68 | 14.4 | 14.6 | 14.4 | 1106 |
| 1715113620 | 14.7 | -0.3 | -2.00 | 14.7 | 14.7 | 14.7 | 730 |
| 1715027220 | 15 | 0.4 | 2.74 | 15.2 | 15.2 | 15 | 940 |
| 1714767960 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1714681560 | 14.6 | 0.5 | 3.55 | 14.1 | 14.7 | 14.1 | 2192 |
| 1714508820 | 14.1 | -0.6 | -4.08 | 14.2 | 14.2 | 14.1 | 1050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
