$14.67 -0.18 (%) Vipshop Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIPS historical data

Date Open High Low Close Volume
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
7/13/201612.7712.8012.5512.584,190,933
7/12/201612.8613.1212.6612.747,595,080
7/11/201612.2512.8812.2312.748,210,765
7/8/201611.8912.3611.8912.257,530,314
7/7/201611.4812.0411.4811.8110,268,088
7/6/201611.2611.5011.0211.465,189,642
7/5/201611.2111.3510.9711.338,646,777
7/1/201611.2811.4511.0111.224,315,592
6/30/201610.8311.4010.7611.175,825,804
6/29/201610.8210.9510.7410.808,333,758
6/28/201610.6310.8710.6110.727,725,097
6/27/201610.8810.8810.3010.4210,450,331
6/24/201610.7511.2310.6211.028,347,071
6/23/201611.4011.4511.3111.385,133,498
6/22/201611.4111.4711.1911.355,725,873
6/21/201611.2611.5511.2611.434,870,002
6/20/201611.0011.3510.9711.225,380,702
6/17/201611.1211.2110.7010.897,273,326
6/16/201611.3311.3510.9011.077,152,948
6/15/201611.4811.7210.9111.449,426,840
6/14/201611.5911.7111.3511.435,620,176
6/13/201611.5311.8411.5011.574,085,477
6/10/201611.4311.5811.3311.565,613,564
6/9/201611.7811.8211.6211.754,905,895
6/8/201612.0012.0211.6811.726,100,685
6/7/201611.6912.1811.6911.998,866,905
6/6/201611.1711.7511.1111.756,005,246
6/3/201611.2611.3111.0411.106,399,196
6/2/201611.4811.4811.0911.219,342,015
6/1/201611.6111.6811.2811.367,145,742
5/31/201611.3611.7411.2611.6740,928,354
5/27/201611.0611.3010.8711.307,812,622
5/26/201611.1611.2910.8110.946,825,739
5/25/201610.8711.1310.7011.128,882,022
5/24/201610.5010.9710.3910.8811,958,305
5/23/201610.4710.4810.2110.355,274,244
5/20/201610.5410.6510.3410.4912,111,160
5/19/201610.6610.9810.4210.5214,271,715
5/18/201610.7111.1610.4910.8134,711,031
5/17/201612.5212.9912.1212.3114,054,293
5/16/201612.1112.7612.1112.448,124,404
5/13/201612.2512.2911.8112.007,389,092
5/12/201612.3612.6412.1612.174,093,570
5/11/201612.4712.8212.2112.268,013,738
  • Showing 1-100 of 1,139 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center