Vipshop Hldg Shs Sponsored American Deposit Receipt Repr 2 Shs $211.85

down -0.07


30/7/2014 04:01 PM  |  : VIPS  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIPS historical data

Date Open High Low Close Volume
7/29/2014216.00216.26209.99211.92504,989
7/28/2014214.01217.41210.80215.48656,047
7/25/2014212.00215.06211.00213.49403,042
7/24/2014211.60214.72207.00213.52710,103
7/23/2014210.14214.00208.39210.66734,680
7/22/2014205.51211.46205.14211.461,327,180
7/21/2014198.63205.10196.60204.20969,501
7/18/2014193.26199.48193.02198.61509,306
7/17/2014195.16197.78191.52192.90516,075
7/16/2014198.57200.38196.15197.86551,757
7/15/2014198.30200.31192.78196.91806,256
7/14/2014193.20200.40193.20197.46971,544
7/11/2014188.00191.99186.51191.34496,823
7/10/2014178.23189.00177.55187.16818,139
7/9/2014183.14187.25181.27185.90882,880
7/8/2014194.71195.53179.86182.141,336,771
7/7/2014198.01200.50194.85195.53751,824
7/3/2014198.28200.18195.11198.97454,867
7/2/2014198.75201.50194.60197.171,027,269
7/1/2014189.21195.82187.51195.59779,267
6/30/2014188.75190.98186.00187.74801,918
6/27/2014181.38189.34180.77188.551,086,216
6/26/2014182.14182.14179.11181.99464,804
6/25/2014177.05180.59175.19180.33765,465
6/24/2014180.36182.47176.63179.08712,116
6/23/2014177.19181.79176.50180.05540,687
6/20/2014184.80186.46173.83179.621,602,198
6/19/2014188.52189.22183.11184.87689,517
6/18/2014185.00189.49182.60188.991,239,213
6/17/2014183.00185.82182.50185.131,411,465
6/16/2014175.80184.30175.15183.171,334,399
6/13/2014179.20181.70175.81177.00814,355
6/12/2014180.31184.77176.51179.851,279,577
6/11/2014182.62188.68179.35180.911,767,327
6/10/2014180.25186.39178.78186.391,214,365
6/9/2014177.77185.59174.01182.001,527,509
6/6/2014174.90178.87173.41177.402,030,698
6/5/2014165.59179.79163.51175.991,678,035
6/4/2014162.90166.78160.20165.56703,768
6/3/2014162.79165.99161.16163.77424,213
6/2/2014161.53165.13161.50163.44607,976
5/30/2014168.13169.69160.72162.66938,394
5/29/2014167.00171.83165.72168.13715,687
5/28/2014166.61170.45165.87168.55620,696
5/27/2014168.36169.58162.11167.73829,081
5/23/2014166.64167.47160.10167.011,157,700
5/22/2014172.35175.16166.78166.831,273,047
5/21/2014168.80173.60166.44172.901,397,275
5/20/2014165.56172.46163.03169.141,515,736
5/19/2014160.76166.00160.73165.181,518,913
5/16/2014163.05164.22157.25159.871,650,681
5/15/2014156.99164.74146.25164.465,085,748
5/14/2014150.00154.22146.62150.002,370,812
5/13/2014146.22150.29143.80146.48994,605
5/12/2014140.15146.96138.87146.701,135,086
5/9/2014131.00137.43130.28136.681,109,768
5/8/2014136.40142.05131.08131.801,564,335
5/7/2014146.92147.02134.70137.901,985,606
5/6/2014158.58159.00147.29147.52862,676
5/5/2014147.03160.00145.70159.291,054,339
5/2/2014149.31155.00148.78149.92859,558
5/1/2014140.02151.00139.27148.55942,270
4/30/2014138.14140.61130.56140.191,128,630
4/29/2014136.79143.22134.61140.49877,274
4/28/2014142.50143.00131.50137.411,707,007
4/25/2014151.26154.45141.05142.591,471,469
4/24/2014156.25157.31148.11155.581,072,306
4/23/2014152.86157.26150.75156.351,230,658
4/22/2014149.31156.56149.31153.551,059,786
4/21/2014150.52152.48145.02149.44729,143
4/17/2014140.72149.00139.03148.731,368,769
4/16/2014144.99146.99136.51142.531,145,792
4/15/2014134.63140.23127.11140.011,691,660
4/14/2014138.98141.80131.00135.291,059,320
4/11/2014135.00142.00132.12134.901,053,919
4/10/2014149.79150.32135.00138.111,373,033
4/9/2014146.49150.95141.20150.321,126,237
4/8/2014133.14145.09129.70142.641,730,997
4/7/2014135.34142.40123.01128.372,532,025
4/4/2014146.88147.29134.34138.411,703,551
4/3/2014155.50157.68142.60145.541,222,903
4/2/2014161.04161.99152.01154.001,177,712
4/1/2014154.61160.93153.62159.661,746,400
3/31/2014145.00151.33144.93149.301,491,981
3/28/2014135.58144.17135.33138.001,286,878
3/27/2014137.24140.59131.79134.301,343,340
3/26/2014141.58145.50136.00137.571,162,964
3/25/2014139.17144.00137.70142.821,104,823
3/24/2014143.11143.90131.50138.191,506,192
3/21/2014143.43146.79139.93140.17919,507
3/20/2014150.55150.66138.75140.372,130,181
3/19/2014153.22155.25150.55150.581,369,154
3/18/2014152.99154.19148.72151.67716,159
3/17/2014152.16154.57147.92150.61818,207
3/14/2014146.20154.31141.00150.791,327,154
3/13/2014157.87167.46146.40149.182,473,605
3/12/2014143.18157.20142.50155.194,574,742
3/11/2014150.17155.97143.74143.743,198,019
3/10/2014164.75165.00156.66158.481,328,523
3/7/2014176.55177.37163.00166.551,725,173
Trading Center