Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vipshop Holdings Ltd ADR (NY: VIPS )

17.32 +0.16 (+0.93%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 0.9755 0.9852 0.9608 0.9784 727,649 +0.00(+0.30%)
Oct 26, 2012 0.9998 0.9755 0.9755 0.9755 8,959,906 -0.04(-3.47%)
Oct 25, 2012 1.004 1.024 0.9901 1.011 810,389 +0.01(+0.68%)
Oct 24, 2012 1.019 1.019 0.9755 1.004 701,794 -0.02(-1.81%)
Oct 23, 2012 1.024 1.027 0.9989 1.022 966,552 +0.05(+5.33%)
Oct 19, 2012 0.9657 0.9706 0.9267 0.9706 797,975 +0.01(+1.53%)
Oct 18, 2012 0.9706 0.9706 0.9216 0.9559 906,068 +0.04(+3.92%)
Oct 17, 2012 0.8886 0.9267 0.8779 0.9199 2,452,400 +0.04(+4.78%)
Oct 16, 2012 0.8486 0.8828 0.8389 0.8779 2,064,766 +0.03(+3.33%)
Oct 15, 2012 0.8233 0.8554 0.8096 0.8496 942,122 +0.03(+4.19%)
Oct 12, 2012 0.8096 0.8174 0.7930 0.8155 788,492 +0.00(+0.48%)
Oct 11, 2012 0.7862 0.8116 0.7804 0.8116 1,007,558 +0.03(+4.00%)
Oct 10, 2012 0.7609 0.7969 0.7540 0.7804 1,548,843 +0.02(+2.70%)
Oct 09, 2012 0.7296 0.7609 0.7238 0.7599 992,704 +0.03(+4.42%)
Oct 08, 2012 0.7277 0.7316 0.7218 0.7277 621,421 +0.00(+0.67%)
Oct 05, 2012 0.7257 0.7306 0.7121 0.7228 384,455 -0.01(-0.94%)
Oct 04, 2012 0.7238 0.7306 0.7131 0.7296 201,956 +0.00(+0.40%)
Oct 03, 2012 0.7140 0.7287 0.7014 0.7267 786,298 +0.01(+1.22%)
Oct 02, 2012 0.7209 0.7238 0.7072 0.7179 124,495 -0.00(-0.41%)
Oct 01, 2012 0.7316 0.7316 0.7140 0.7209 443,689 -0.01(-1.47%)
Sep 28, 2012 0.7209 0.7316 0.7170 0.7316 346,688 +0.00(+0.67%)
Sep 27, 2012 0.7316 0.7482 0.7111 0.7267 1,935,575 -0.00(-0.67%)
Sep 26, 2012 0.6799 0.7321 0.6682 0.7316 1,228,655 +0.06(+8.70%)
Sep 25, 2012 0.6506 0.6935 0.6370 0.6731 528,798 +0.02(+3.60%)
Sep 24, 2012 0.6282 0.6916 0.6214 0.6497 821,205 +0.02(+2.46%)
Sep 21, 2012 0.6340 0.6340 0.6242 0.6340 208,538 +0.00(+0.78%)
Sep 20, 2012 0.6340 0.6389 0.6243 0.6292 246,048 -0.00(-0.62%)
Sep 19, 2012 0.5999 0.6340 0.5960 0.6331 1,180,267 +0.03(+5.70%)
Sep 18, 2012 0.5902 0.6038 0.5902 0.5989 180,172 +0.00(+0.82%)
Sep 17, 2012 0.6009 0.6009 0.5902 0.5941 229,636 -0.01(-1.14%)
Sep 14, 2012 0.5999 0.6038 0.5931 0.6009 150,186 +0.00(+0.16%)
Sep 13, 2012 0.5999 0.5999 0.5925 0.5999 141,964 +0.00(+0.00%)
Sep 12, 2012 0.5999 0.5999 0.5882 0.5999 179,003 -0.00(-0.65%)
Sep 11, 2012 0.5980 0.6048 0.5926 0.6038 112,767 +0.00(+0.81%)
Sep 10, 2012 0.6028 0.6028 0.5960 0.5989 37,930 +0.00(+0.00%)
Sep 07, 2012 0.6019 0.6038 0.5882 0.5989 187,184 -0.00(-0.81%)
Sep 06, 2012 0.6048 0.6048 0.5824 0.6038 397,875 +0.00(+0.81%)
Sep 05, 2012 0.5892 0.6048 0.5892 0.5989 871,284 +0.01(+2.33%)
Sep 04, 2012 0.5853 0.5950 0.5580 0.5853 1,015,288 +0.00(+0.00%)
Aug 31, 2012 0.5902 0.5950 0.5638 0.5853 453,449 +0.01(+1.01%)
Aug 30, 2012 0.5599 0.5872 0.5424 0.5794 2,089,995 +0.02(+2.95%)
Aug 29, 2012 0.5170 0.5853 0.5150 0.5628 308,009 +0.07(+14.26%)
Aug 27, 2012 0.4897 0.5131 0.4780 0.4926 441,957 +0.00(+1.00%)
Aug 24, 2012 0.4868 0.4877 0.4780 0.4877 67,660 +0.00(+0.00%)
Aug 23, 2012 0.4721 0.4965 0.4721 0.4877 279,356 +0.02(+4.17%)
Aug 22, 2012 0.5063 0.5111 0.4643 0.4682 404,015 -0.03(-6.71%)
Aug 21, 2012 0.5102 0.5267 0.5004 0.5019 11,789 -0.01(-1.63%)
Aug 20, 2012 0.5238 0.5238 0.4975 0.5102 118,754 -0.02(-2.97%)
Aug 17, 2012 0.5228 0.5326 0.5082 0.5258 110,204 -0.00(-0.19%)
Aug 16, 2012 0.5267 0.5336 0.5248 0.5267 326,513 -0.00(-0.74%)
Aug 15, 2012 0.5326 0.5326 0.5306 0.5306 115,330 -0.00(-0.18%)
Aug 14, 2012 0.5306 0.5365 0.5219 0.5316 234,761 +0.00(+0.00%)
Aug 13, 2012 0.5287 0.5336 0.5267 0.5316 444,971 +0.01(+1.87%)
Aug 10, 2012 0.5463 0.5521 0.5180 0.5219 2,725,646 -0.01(-2.01%)
Aug 09, 2012 0.5404 0.5502 0.5326 0.5326 415,190 -0.01(-1.09%)
Aug 08, 2012 0.5336 0.5501 0.5248 0.5385 516,783 +0.01(+1.47%)
Aug 07, 2012 0.5316 0.5345 0.5053 0.5306 118,303 -0.00(-0.55%)
Aug 06, 2012 0.5365 0.5365 0.5209 0.5336 125,069 -0.01(-1.35%)
Aug 03, 2012 0.5365 0.5463 0.5189 0.5409 92,295 +0.00(+0.64%)
Aug 02, 2012 0.5355 0.5463 0.5180 0.5375 348,349 -0.00(-0.18%)
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.