$22.39 +0.42 (%) Vipshop Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh - NYSE

Jan. 30, 2015 | 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
1/30/201521.9122.7721.7722.393,274,951
1/29/201522.5022.7221.1521.9714,383,043
1/28/201523.8524.0522.9022.953,015,772
1/27/201522.9123.8322.8123.704,647,756
1/26/201522.9823.2222.5523.072,731,898
1/23/201522.0323.1121.9622.895,016,080
1/22/201522.2422.4021.7821.993,679,123
1/21/201521.9822.8821.8622.174,264,653
1/20/201522.1122.4021.6722.113,225,928
1/16/201520.9521.9820.7221.884,087,172
1/15/201521.7622.0420.7221.055,916,816
1/14/201521.3021.7521.1021.492,907,045
1/13/201521.9122.1421.2321.483,364,865
1/12/201522.7322.7921.6121.704,583,277
1/9/201522.8522.9622.4822.683,719,036
1/8/201522.2822.9022.1122.905,316,279
1/7/201522.1022.7522.1022.167,197,170
1/6/201521.7022.2921.2721.758,605,801
1/5/201520.3921.8120.3821.628,602,039
1/2/201519.2620.6419.1820.509,933,975
12/31/201419.5319.7419.0919.543,308,249
12/30/201419.1019.6818.8119.616,505,706
12/29/201419.9720.0019.2219.283,452,305
12/26/201420.1120.1219.8219.961,716,749
12/24/201419.4720.1319.2619.952,622,152
12/23/201420.0020.2219.4519.543,706,278
12/22/201420.5721.0020.0320.074,332,782
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
  • Showing 1-100 of 718 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center