$11.44 0.00 (%) Vipshop Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIPS historical data

Date Open High Low Close Volume
12/2/201611.2811.4511.0511.447,462,045
12/1/201611.2511.5711.0011.4712,778,744
11/30/201611.5511.6311.1011.2210,457,972
11/29/201611.5111.5110.6111.4621,257,454
11/28/201612.0512.0511.4911.5011,734,789
11/25/201612.5012.5011.9812.073,415,076
11/23/201612.1112.7012.0712.387,807,852
11/22/201612.8813.0311.8412.0728,724,573
11/21/201613.7214.3613.2814.1716,281,029
11/18/201613.8914.0013.6413.676,722,936
11/17/201613.7714.0013.6013.797,587,512
11/16/201613.3113.9313.2613.745,143,114
11/15/201613.4413.8313.1413.396,576,157
11/14/201613.5413.5812.8913.304,606,499
11/11/201612.9613.6412.3813.548,947,843
11/10/201613.2713.5712.4812.909,819,003
11/9/201612.8513.0312.7112.925,958,151
11/8/201613.1313.2612.8313.173,545,668
11/7/201613.2413.3113.0513.182,702,879
11/4/201612.7913.0612.7012.824,745,990
11/3/201612.8213.0712.5912.834,753,763
11/2/201613.4713.5712.8212.847,185,843
11/1/201613.7413.8013.3213.443,337,744
10/31/201613.6313.9513.4413.674,846,356
10/28/201613.5613.6613.3113.585,095,222
10/27/201613.9113.9813.5813.663,541,022
10/26/201613.6414.3513.5313.907,141,587
10/25/201613.6013.8113.5213.615,065,770
10/24/201613.7413.9313.4913.566,325,637
10/21/201613.8613.8613.4313.597,138,006
10/20/201614.2714.2713.8013.846,086,541
10/19/201614.3814.5014.2414.362,869,616
10/18/201614.4114.4713.9614.255,059,533
10/17/201614.2314.4414.0914.172,547,651
10/14/201614.5114.6514.1814.335,560,035
10/13/201614.7714.7713.9514.317,076,229
10/12/201614.8915.1814.7915.005,151,291
10/11/201615.6715.6714.6314.868,471,128
10/10/201615.2816.0115.2815.847,015,350
10/7/201615.3315.6615.0715.232,754,992
10/6/201615.7416.0715.2815.394,707,979
10/5/201615.8616.2415.6015.698,899,336
10/4/201615.1215.9615.0315.9211,163,532
10/3/201614.6215.1514.5615.116,345,961
9/30/201614.9215.1114.5114.677,241,154
9/29/201614.8715.0714.6614.854,816,476
9/28/201615.1715.1814.7814.953,604,087
9/27/201614.9415.3914.8715.184,942,932
9/26/201615.0515.0614.6614.854,370,209
9/23/201615.2715.4815.0715.256,623,169
9/22/201614.0115.4613.9915.3518,017,606
9/21/201613.8013.9913.7613.963,208,843
9/20/201613.5513.7613.3113.734,836,788
9/19/201613.7913.9213.4413.464,594,466
9/16/201614.1614.2813.6413.687,021,017
9/15/201613.6114.2613.5014.228,335,244
9/14/201613.7313.8413.4013.483,630,362
9/13/201613.3714.0013.3713.685,645,684
9/12/201613.3613.8113.1013.546,599,139
9/9/201613.6313.7813.1613.438,529,893
9/8/201613.9014.0513.7213.784,820,993
9/7/201614.2714.4113.8713.904,860,110
9/6/201614.3414.9814.1914.2113,708,136
9/2/201614.4014.4314.1014.127,314,394
9/1/201614.2314.3514.0714.215,233,226
8/31/201614.6014.6214.0214.169,367,528
8/30/201614.6114.9014.4814.717,104,755
8/29/201614.7714.9014.4114.475,280,839
8/26/201614.8015.0514.5814.805,781,165
8/25/201614.5815.0614.5714.803,385,181
8/24/201615.2415.4114.6714.749,958,503
8/23/201615.6815.7915.4315.445,748,790
8/22/201615.8715.9915.4615.505,358,843
8/19/201615.8816.1715.8615.986,171,186
8/18/201616.3216.4415.8115.887,965,881
8/17/201615.6616.2515.3516.2510,203,807
8/16/201617.3117.4115.6116.0728,279,438
8/15/201615.8016.5415.5716.0120,540,406
8/12/201614.9415.8514.9215.5213,920,502
8/11/201614.8215.0014.5714.937,819,754
8/10/201614.6014.9514.4914.565,748,242
8/9/201614.1014.4914.1014.414,263,808
8/8/201614.2514.4413.8514.075,274,143
8/5/201613.9114.3213.8114.264,444,784
8/4/201613.8714.0113.6613.874,653,038
8/3/201613.6613.9513.6613.904,578,991
8/2/201614.2814.2913.4713.916,069,865
8/1/201614.2914.4714.1614.338,447,031
7/29/201614.0314.4714.0214.237,845,441
7/28/201613.9214.3013.8314.256,470,627
7/27/201613.9614.1113.7114.025,700,884
7/26/201613.2814.0613.2114.016,636,141
7/25/201613.5513.5813.3713.393,399,258
7/22/201613.6613.8313.5113.513,239,587
7/21/201613.7513.9113.5513.6911,319,512
7/20/201613.3213.8213.2613.639,617,637
7/19/201612.8113.2812.6813.205,024,196
7/18/201612.6212.9312.4712.902,851,480
7/15/201612.9012.9912.6012.622,252,750
7/14/201612.7312.9412.6612.884,018,372
  • Showing 1-100 of 1,183 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center