$29.31 -0.13 (%) Vipshop Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh - NYSE

Apr. 1, 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
3/31/201528.4629.7927.9229.445,375,948
3/30/201528.8428.8428.1228.723,185,916
3/27/201528.1329.0328.1328.625,140,760
3/26/201527.9128.3127.5028.072,992,194
3/25/201528.6928.8527.9028.375,109,901
3/24/201528.2928.9528.2528.824,292,418
3/23/201528.4528.7427.9628.563,691,778
3/20/201527.5128.8027.4528.4110,219,446
3/19/201526.0127.5225.8027.388,485,489
3/18/201525.6426.2325.5126.184,265,664
3/17/201525.4225.9025.1825.607,110,138
3/16/201525.1625.7924.4725.3511,039,861
3/13/201526.4226.6225.0625.6410,433,585
3/12/201526.2227.0626.1526.6710,508,099
3/11/201525.2126.1625.0026.1310,381,589
3/10/201524.9525.3224.9025.192,457,186
3/9/201525.3525.5024.9925.213,282,224
3/6/201525.3025.7925.1025.395,884,660
3/5/201524.6225.4024.5225.144,170,284
3/4/201524.4824.8823.9824.495,191,789
3/3/201525.0725.0724.4424.652,962,844
3/2/201524.4425.0324.1924.954,833,063
2/27/201525.2525.4524.2624.454,800,283
2/26/201524.9925.5024.7925.376,131,941
2/25/201525.1426.2025.0825.382,473,274
2/24/201525.8025.9124.9225.315,244,223
2/23/201525.4826.1725.4825.654,884,222
2/20/201525.6625.7225.0425.644,906,938
2/19/201525.4925.9225.1825.606,619,766
2/18/201525.3725.9625.0825.7610,478,536
2/17/201524.1525.1823.9425.1120,664,440
2/13/201521.6522.2721.6421.806,736,357
2/12/201521.6021.8620.9721.445,540,580
2/11/201521.5821.8921.3821.596,075,293
2/10/201522.4422.4820.9621.4210,156,730
2/9/201522.5922.6421.8022.054,487,084
2/6/201523.1723.3822.8122.962,410,699
2/5/201523.4523.8322.9423.143,044,822
2/4/201522.3523.3822.2823.344,444,067
2/3/201521.8722.3921.6222.334,056,825
2/2/201522.4522.5121.2321.704,141,159
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
  • Showing 1-100 of 759 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center