$20.07 -0.56 (%) Vipshop Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh - NYSE

Dec. 22, 2014 | 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
12/19/201420.4621.1320.4020.639,577,285
12/18/201419.5320.6319.4920.3311,769,028
12/17/201419.9820.0819.0219.0513,016,782
12/16/201420.0520.6319.8219.835,709,409
12/15/201419.6620.6419.6620.506,083,149
12/12/201420.0520.1819.7019.709,055,727
12/11/201420.6620.7620.0620.198,102,099
12/10/201421.1321.2020.5420.656,401,454
12/9/201420.8021.7320.6021.565,829,889
12/8/201421.6821.8821.2221.457,265,861
12/5/201421.7622.2921.7522.215,905,555
12/4/201421.6222.1721.5821.754,485,813
12/3/201421.9722.1521.4621.597,514,158
12/2/201422.1722.4821.8222.175,185,008
12/1/201422.7322.7321.6622.407,792,231
11/28/201422.9423.0022.6522.862,724,489
11/26/201421.8822.9721.6522.945,571,259
11/25/201422.4122.5021.7721.988,338,088
11/24/201422.8323.1322.5522.725,227,225
11/21/201422.9923.4822.6022.688,522,713
11/20/201421.9822.9821.6322.647,107,419
11/19/201421.8522.8120.5922.4433,132,048
11/18/201424.1924.4122.8023.7113,238,710
11/17/201424.4824.6023.4723.997,442,049
11/14/201424.3124.7023.7524.475,329,782
11/13/201424.1024.5923.8824.445,047,682
11/12/201424.4124.6523.5323.886,324,787
11/11/201424.4824.8024.0524.556,644,480
11/10/201423.7524.6423.6224.519,665,596
11/7/201423.6623.8722.9623.347,302,088
11/6/201423.0323.5822.8423.386,345,599
11/5/201424.4624.6222.3222.7110,472,692
11/4/201423.0523.9422.8023.676,394,041
11/3/2014231.70239.22228.08228.601,341,835
10/31/2014223.79229.29222.72229.29805,829
10/30/2014216.00222.82215.03219.89569,993
10/29/2014218.02218.50210.11216.24822,788
10/28/2014211.48218.02211.01218.02769,433
10/27/2014212.82216.37209.54210.66727,680
10/24/2014212.00215.00208.27213.59858,145
10/23/2014206.00212.87205.11210.361,153,340
10/22/2014200.00205.80198.00205.001,382,881
10/21/2014198.11200.00194.88200.00915,613
10/20/2014192.00197.63191.95195.99651,783
10/17/2014193.50197.90189.17191.90971,912
10/16/2014181.07194.93181.07189.331,317,988
10/15/2014172.09186.84171.04185.681,414,354
10/14/2014172.13181.50170.18176.701,785,063
10/13/2014181.29185.19169.50170.631,715,687
10/10/2014188.60190.00180.24180.281,167,506
10/9/2014191.19197.17188.25189.45865,373
10/8/2014185.51193.26181.00192.17760,369
10/7/2014191.41193.96186.57186.57584,323
10/6/2014198.59199.42193.00194.20516,225
10/3/2014193.50198.28192.02195.51962,236
10/2/2014182.21190.19177.30187.991,085,274
10/1/2014187.63188.02178.00183.371,489,018
9/30/2014197.91198.77188.70189.01974,824
9/29/2014196.47200.88193.51195.96965,192
9/26/2014200.55202.07196.66199.02877,946
9/25/2014209.45209.81199.65199.981,092,967
9/24/2014209.00212.10206.80209.791,005,028
9/23/2014198.69210.45197.21209.191,517,380
9/22/2014204.35204.65195.15200.681,107,752
9/19/2014208.49209.25201.00209.001,562,161
9/18/2014200.03208.40200.03206.301,009,012
9/17/2014197.88202.34197.88199.67740,354
9/16/2014195.02201.49189.25198.001,490,819
9/15/2014207.00207.40191.32196.571,597,530
9/12/2014210.00210.74205.11207.24703,960
9/11/2014203.82210.17203.58209.66757,217
9/10/2014209.64209.75201.50206.601,229,909
9/9/2014214.14216.85209.05210.05924,950
9/8/2014208.00215.33206.35213.831,121,404
9/5/2014208.01209.29205.00205.50533,949
9/4/2014212.99214.24205.01207.701,092,270
9/3/2014210.30212.65207.88212.381,349,183
9/2/2014197.61207.30196.02207.021,730,740
8/29/2014210.55211.60193.68196.632,771,698
8/28/2014211.24212.69207.36208.96979,093
8/27/2014215.05215.97211.77214.11635,321
8/26/2014218.07219.77216.32216.87421,668
8/25/2014214.98218.75214.02218.02614,547
8/22/2014214.13214.63210.26213.24668,237
8/21/2014216.85218.29213.79214.10615,447
8/20/2014215.36218.98213.71215.91476,833
8/19/2014221.99222.00215.00215.821,052,255
8/18/2014222.45224.80218.50221.42855,164
8/15/2014219.42227.50215.25218.491,816,977
8/14/2014214.80223.00208.58217.293,398,129
8/13/2014221.80229.49220.52229.182,377,401
8/12/2014218.21221.70214.53219.601,265,517
8/11/2014210.00217.19209.61216.491,053,035
8/8/2014208.68209.55207.38207.44578,722
8/7/2014208.52210.20206.50208.09455,910
8/6/2014201.00209.50198.77205.53856,085
8/5/2014206.60208.68201.65204.28835,311
8/4/2014209.88210.98207.00207.78578,790
8/1/2014207.16210.71204.90207.93930,977
7/31/2014208.33209.51202.37205.54852,031
  • Showing 1-100 of 691 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center