ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

VIPS Vipshop Holdings Ltd

13.79
0.07 (0.51%)
Last Updated: 14:52:19
Delayed by 15 minutes

VIPS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 25 2024 13.72 -0.43 -3.04% 14.08 14.08 13.68 3,740,158
Jun 24 2024 14.15 -0.15 -1.05% 14.25 14.26 13.965 4,618,434
Jun 21 2024 14.30 -0.10 -0.69% 14.25 14.35 14.02 6,176,510
Jun 20 2024 14.40 -0.66 -4.38% 15.10 15.19 14.21 6,658,562
Jun 18 2024 15.06 -0.26 -1.70% 15.16 15.35 15.02 3,413,778
Jun 17 2024 15.32 0.26 1.73% 15.18 15.39 14.98 6,183,356
Jun 14 2024 15.06 -0.44 -2.84% 15.30 15.36 15.02 8,516,771
Jun 13 2024 15.50 -0.66 -4.08% 16.04 16.37 15.365 8,364,164
Jun 12 2024 16.16 0.13 0.81% 16.19 16.19 15.99 4,617,659
Jun 11 2024 16.03 -0.15 -0.93% 16.08 16.20 15.985 4,041,023
Jun 10 2024 16.18 0.07 0.43% 16.09 16.325 15.99 3,361,664
Jun 07 2024 16.11 -0.19 -1.17% 16.215 16.36 16.005 3,495,822
Jun 06 2024 16.30 0.30 1.88% 15.90 16.335 15.89 3,672,097
Jun 05 2024 16.00 -0.31 -1.90% 16.36 16.43 15.86 3,811,818
Jun 04 2024 16.31 -0.07 -0.43% 16.40 16.495 16.165 3,978,683
Jun 03 2024 16.38 0.31 1.93% 16.56 16.58 16.22 5,084,543
May 31 2024 16.07 -0.01 -0.06% 15.92 16.35 15.91 9,498,531
May 30 2024 16.08 0.13 0.82% 15.92 16.245 15.80 7,393,476
May 29 2024 15.95 -0.01 -0.06% 15.85 16.06 15.81 4,044,854
May 28 2024 15.96 0.02 0.13% 15.98 16.32 15.83 6,041,845
May 24 2024 15.94 0.03 0.19% 16.00 16.11 15.73 6,816,621
May 23 2024 15.91 -0.61 -3.69% 16.21 16.60 15.86 7,723,386
May 22 2024 16.52 0.07 0.43% 16.28 17.89 16.21 12,681,586
May 21 2024 16.45 -0.23 -1.38% 16.36 16.845 16.26 6,118,410
May 20 2024 16.68 -0.64 -3.70% 17.00 17.17 16.59 4,126,787
May 17 2024 17.32 0.16 0.93% 17.32 17.70 16.81 5,022,046
May 16 2024 17.16 0.56 3.37% 16.74 17.205 16.59 3,969,537
May 15 2024 16.60 0.20 1.22% 16.64 16.70 16.435 2,139,599
May 14 2024 16.40 -0.41 -2.44% 16.51 16.695 16.325 2,792,248
May 13 2024 16.81 0.91 5.72% 16.07 16.90 16.05 4,796,891
May 10 2024 15.90 0.06 0.38% 15.90 16.08 15.795 2,494,122
May 09 2024 15.84 -0.08 -0.50% 16.11 16.31 15.705 2,662,359
May 08 2024 15.92 0.27 1.73% 15.46 15.94 15.46 3,289,598
May 07 2024 15.65 -0.52 -3.22% 15.78 15.915 15.55 5,122,609
May 06 2024 16.17 -0.28 -1.70% 16.62 16.67 16.11 2,410,941
May 03 2024 16.45 0.39 2.43% 16.19 16.56 16.00 3,597,452
May 02 2024 16.06 1.08 7.21% 15.22 16.255 15.22 8,170,928
May 01 2024 14.98 -0.06 -0.40% 15.04 15.20 14.94 3,401,573
Apr 30 2024 15.04 -0.85 -5.35% 15.55 15.73 15.02 5,802,084
Apr 29 2024 15.89 0.16 1.02% 15.85 15.99 15.535 3,647,921
Apr 26 2024 15.73 -0.01 -0.06% 16.19 16.47 15.635 3,467,253
Apr 25 2024 15.74 -0.07 -0.44% 15.85 16.085 15.645 2,656,326
Apr 24 2024 15.81 0.02 0.13% 15.91 16.21 15.705 4,171,139
Apr 23 2024 15.79 0.19 1.22% 15.66 15.938 15.65 3,848,946
Apr 22 2024 15.60 0.44 2.90% 15.23 15.65 15.21 3,242,590
Apr 19 2024 15.16 0.01 0.07% 14.92 15.29 14.81 3,294,352
Apr 18 2024 15.15 -0.18 -1.17% 15.42 15.59 14.94 6,648,629
Apr 17 2024 15.33 -0.39 -2.48% 15.59 15.62 15.19 3,452,200
Apr 16 2024 15.72 -0.44 -2.72% 15.68 15.88 15.57 3,269,110
Apr 15 2024 16.16 -0.09 -0.55% 16.50 16.68 16.055 2,546,361
Apr 12 2024 16.25 -0.85 -4.97% 16.87 16.88 16.16 2,922,075
Apr 11 2024 17.10 0.06 0.35% 17.15 17.30 17.08 2,848,820
Apr 10 2024 17.04 -0.05 -0.29% 17.03 17.125 16.8203 2,101,370
Apr 09 2024 17.09 0.25 1.48% 16.93 17.24 16.905 2,558,415
Apr 08 2024 16.84 -0.22 -1.29% 17.15 17.22 16.77 5,677,151
Apr 05 2024 17.06 -0.09 -0.52% 16.97 17.27 16.97 1,831,992
Apr 04 2024 17.15 -0.32 -1.83% 17.60 17.67 17.045 2,110,987
Apr 03 2024 17.47 -0.04 -0.23% 17.41 17.74 17.271 4,657,124
Apr 02 2024 17.51 0.03 0.17% 17.61 17.63 17.125 3,729,404
Apr 01 2024 17.48 0.93 5.62% 16.88 17.69 16.88 4,011,818
Mar 28 2024 16.55 0.09 0.55% 16.34 16.85 16.34 3,013,692