Vipshop Holdings Ltd (V1IP34)
BOV
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 | -2.54 | -5.6570155902 | 44.9 | 45.7 | 41 | 12 | 43.75 | DR |
| 4 | -0.84 | -1.94444444444 | 43.2 | 45.7 | 40.5 | 149 | 43.50408261 | DR |
| 12 | 0.62 | 1.48538572113 | 41.74 | 51.82 | 38.76 | 101 | 42.16083377 | DR |
| 26 | 9.21 | 27.7828054299 | 33.15 | 51.82 | 33 | 160 | 40.02204099 | DR |
| 52 | 0.36 | 0.857142857143 | 42 | 51.82 | 31.69 | 170 | 40.60593369 | DR |
| 156 | 20.26 | 91.6742081448 | 22.1 | 51.82 | 15.26 | 682 | 27.65668791 | DR |
| 260 | -10.74 | -20.2259887006 | 53.1 | 125.44 | 15.26 | 974 | 37.75997585 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173400 | 42.36 | 1.34 | 3.27 | 42.36 | 42.36 | 42.36 | 2 |
| 1740087000 | 41.02 | -4.68 | -10.24 | 41 | 41.05 | 41 | 10 |
| 1740000600 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1739914200 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1739827800 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1739568600 | 45.7 | 1.2 | 2.70 | 44.9 | 45.7 | 44.9 | 14 |
| 1739482140 | 44.5 | 0.2 | 0.45 | 44.5 | 44.5 | 44.5 | 2 |
| 1739395740 | 44.3 | 0 | 0.00 | 44.3 | 44.3 | 44.3 | 0 |
| 1739309340 | 44.3 | 0 | 0.00 | 44.3 | 44.3 | 44.3 | 0 |
| 1739222940 | 44.3 | 3.8 | 9.38 | 44.79 | 44.84 | 44 | 22 |
| 1738963800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1738877400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1738791000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1738704600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1738618200 | 40.5 | -1.73 | -4.10 | 40.5 | 40.5 | 40.5 | 5 |
| 1738359000 | 42.23 | 0 | 0.00 | 42.23 | 42.23 | 42.23 | 0 |
| 1738272600 | 42.23 | 0 | 0.00 | 42.23 | 42.23 | 42.23 | 0 |
| 1738186200 | 42.23 | -1.27 | -2.92 | 43.05 | 43.05 | 42.23 | 5 |
| 1738099800 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1738013400 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1737754200 | 43.5 | 4.4 | 11.25 | 43.2 | 43.5 | 43.2 | 983 |
| 1737667740 | 39.1 | 0 | 0.00 | 39.1 | 39.1 | 39.1 | 0 |
| 1737581340 | 39.1 | 0 | 0.00 | 39.1 | 39.1 | 39.1 | 0 |
| 1737494940 | 39.1 | 0 | 0.00 | 39.1 | 39.1 | 39.1 | 0 |
| 1737408540 | 39.1 | 0 | 0.00 | 39.1 | 39.1 | 39.1 | 0 |
| 1737149340 | 39.1 | 0 | 0.00 | 39.1 | 39.1 | 39.1 | 0 |
| 1737062940 | 39.1 | 0.34 | 0.88 | 39.1 | 39.1 | 39.1 | 200 |
| 1736976540 | 38.76 | 0 | 0.00 | 38.76 | 38.76 | 38.76 | 0 |
| 1736890140 | 38.76 | -0.28 | -0.72 | 38.76 | 38.76 | 38.76 | 21 |
| 1736803740 | 39.04 | -0.54 | -1.36 | 39.04 | 39.04 | 39.04 | 1 |
| 1736544600 | 39.58 | 0 | 0.00 | 39.58 | 39.58 | 39.58 | 0 |
| 1736458200 | 39.58 | 0 | 0.00 | 39.58 | 39.58 | 39.58 | 0 |
| 1736371800 | 39.58 | 0 | 0.00 | 39.58 | 39.58 | 39.58 | 0 |
| 1736285400 | 39.58 | 0 | 0.00 | 39.58 | 39.58 | 39.58 | 1 |
| 1736198940 | 39.58 | -1.42 | -3.46 | 39.58 | 39.58 | 39.58 | 33 |
| 1735939800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1735853400 | 41 | -0.09 | -0.22 | 41 | 41 | 41 | 500 |
| 1735594200 | 41.09 | -1.03 | -2.45 | 41.09 | 41.09 | 41.09 | 1 |
| 1735334940 | 42.12 | 0 | 0.00 | 42.12 | 42.12 | 42.12 | 0 |
| 1735248540 | 42.12 | 0 | 0.00 | 42.12 | 42.12 | 42.12 | 0 |
| 1734989340 | 42.12 | 1.22 | 2.98 | 42.12 | 42.12 | 42.12 | 15 |
| 1734730200 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1734643800 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1734557400 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1734471000 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1734384600 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1734125400 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1734039000 | 40.9 | -1.26 | -2.99 | 40.9 | 40.9 | 40.9 | 30 |
| 1733952540 | 42.16 | -1.04 | -2.41 | 51.82 | 51.82 | 42.16 | 45 |
| 1733866140 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1733779740 | 43.2 | 1.29 | 3.08 | 43.2 | 43.2 | 43.2 | 3 |
| 1733520540 | 41.91 | 0 | 0.00 | 41.91 | 41.91 | 41.91 | 0 |
| 1733434140 | 41.91 | 0 | 0.00 | 41.91 | 41.91 | 41.91 | 0 |
| 1733347740 | 41.91 | 0 | 0.00 | 41.91 | 41.91 | 41.91 | 0 |
| 1733261340 | 41.91 | 0 | 0.00 | 41.91 | 41.91 | 41.91 | 0 |
| 1733174940 | 41.91 | 4.41 | 11.76 | 41.74 | 41.92 | 41.4 | 28 |
| 1732915800 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1732829400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1732743000 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1732656600 | 37.5 | -0.76 | -1.99 | 37.5 | 37.5 | 37.5 | 500 |
| 1732539600 | 38.26 | 0 | 0.00 | 38.26 | 38.26 | 38.26 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
