Stockscreener 앱 받기
20.21
1.38%
0.2862
Vipshop Holdings Ltd Adr 주식 (VIPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $20.28 | $19.95 | $0.33 | 857,235.0 | +1.43% |
| 2025-12-04 | $19.98 | $19.69 | $0.29 | 1,909,190.0 | +0.91% |
| 2025-12-03 | $20.28 | $19.69 | $0.59 | 2,077,644.0 | -2.71% |
| 2025-12-02 | $20.33 | $19.99 | $0.34 | 2,916,146.0 | +0.30% |
| 2025-12-01 | $20.30 | $19.34 | $0.955 | 3,009,517.0 | +3.00% |
| 2025-11-28 | $19.95 | $19.59 | $0.36 | 1,600,489.0 | -0.61% |
| 2025-11-26 | $19.92 | $19.08 | $0.837 | 2,767,689.0 | +2.54% |
| 2025-11-25 | $19.43 | $18.95 | $0.48 | 2,312,048.0 | +1.64% |
| 2025-11-24 | $18.96 | $18.24 | $0.7238 | 4,998,746.0 | +1.72% |
| 2025-11-21 | $18.96 | $17.88 | $1.08 | 4,107,880.0 | +3.04% |
| 2025-11-20 | $19.33 | $17.82 | $1.51 | 3,738,544.0 | -6.99% |
| 2025-11-19 | $19.61 | $19.11 | $0.495 | 2,737,634.0 | -0.92% |
| 2025-11-18 | $19.68 | $19.05 | $0.64 | 3,520,461.0 | +0.15% |
| 2025-11-17 | $19.83 | $19.21 | $0.6193 | 4,034,556.0 | +0.98% |
| 2025-11-14 | $19.75 | $19.06 | $0.69 | 2,627,796.0 | -1.52% |
| 2025-11-13 | $19.99 | $19.58 | $0.41 | 2,009,228.0 | +0.31% |
| 2025-11-12 | $19.83 | $19.30 | $0.525 | 2,952,757.0 | -1.01% |
| 2025-11-11 | $19.93 | $19.57 | $0.355 | 3,534,360.0 | +0.81% |
| 2025-11-10 | $19.89 | $18.91 | $0.975 | 4,453,744.0 | +5.52% |
| 2025-11-07 | $18.71 | $18.01 | $0.70 | 2,137,136.0 | +2.08% |
| 2025-11-06 | $18.85 | $18.23 | $0.615 | 2,564,349.0 | -0.92% |
| 2025-11-05 | $18.59 | $17.88 | $0.715 | 3,272,943.0 | +2.84% |
Vipshop Holdings Ltd Adr 주식 (VIPS) 연도별 가격 이력
이 심층 분석에서는 Vipshop Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIPS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vipshop Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vipshop Holdings Ltd Adr 주식 (VIPS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.33 | $19.34 | $0.99 | 10,769,732.0 | +2.88% |
| 2025-11 | $19.99 | $17.20 | $2.79 | 61,224,033.0 | +12.29% |
| 2025-10 | $21.08 | $17.44 | $3.64 | 58,331,678.0 | -10.95% |
| 2025-09 | $19.82 | $16.49 | $3.34 | 58,758,571.0 | +17.32% |
| 2025-08 | $17.47 | $14.85 | $2.62 | 54,997,800.0 | +10.93% |
| 2025-07 | $16.52 | $14.79 | $1.73 | 53,733,559.0 | +0.27% |
| 2025-06 | $15.22 | $13.73 | $1.49 | 62,139,437.0 | +9.14% |
| 2025-05 | $15.74 | $13.36 | $2.38 | 86,607,138.0 | +1.25% |
| 2025-04 | $15.44 | $12.14 | $3.29 | 89,847,455.0 | -13.14% |
| 2025-03 | $17.94 | $15.20 | $2.74 | 65,214,855.0 | -0.25% |
| 2025-02 | $16.39 | $13.31 | $3.08 | 84,941,984.0 | +9.39% |
| 2025-01 | $15.18 | $12.61 | $2.57 | 59,367,068.0 | +6.68% |
Vipshop Holdings Ltd Adr 주식 (VIPS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.78 | $13.03 | $1.75 | 47,212,081.0 | -3.84% |
| 2024-11 | $15.12 | $12.87 | $2.25 | 61,387,857.0 | -4.36% |
| 2024-10 | $17.84 | $13.83 | $4.01 | 69,505,928.0 | -8.20% |
| 2024-09 | $16.79 | $12.27 | $4.52 | 88,365,500.0 | +25.44% |
| 2024-08 | $14.25 | $11.50 | $2.75 | 102,212,418.0 | -8.06% |
| 2024-07 | $14.63 | $12.94 | $1.69 | 62,524,904.0 | +4.76% |
| 2024-06 | $16.58 | $12.96 | $3.62 | 95,460,716.0 | -18.98% |
| 2024-05 | $17.89 | $14.94 | $2.95 | 110,582,256.0 | +6.85% |
| 2024-04 | $17.74 | $14.81 | $2.93 | 74,366,202.0 | -9.12% |
| 2024-03 | $19.65 | $15.73 | $3.92 | 90,801,458.0 | -14.03% |
| 2024-02 | $20.19 | $15.73 | $4.46 | 61,679,389.0 | +21.15% |
| 2024-01 | $17.58 | $14.45 | $3.13 | 60,521,889.0 | -10.53% |
Vipshop Holdings Ltd Adr 주식 (VIPS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.20 | $14.75 | $3.45 | 61,108,057.0 | +10.79% |
| 2023-11 | $16.75 | $13.90 | $2.85 | 80,123,902.0 | +12.41% |
| 2023-10 | $16.73 | $13.52 | $3.21 | 53,889,555.0 | -10.93% |
| 2023-09 | $16.78 | $14.03 | $2.75 | 51,275,858.0 | +1.39% |
| 2023-08 | $19.02 | $14.47 | $4.55 | 87,534,146.0 | -16.14% |
| 2023-07 | $19.13 | $15.76 | $3.37 | 53,819,466.0 | +14.12% |
| 2023-06 | $18.48 | $14.36 | $4.12 | 90,162,477.0 | +15.22% |
| 2023-05 | $16.35 | $13.80 | $2.55 | 150,627,968.0 | -8.79% |
| 2023-04 | $15.97 | $13.80 | $2.17 | 75,237,074.0 | +3.43% |
| 2023-03 | $15.80 | $14.09 | $1.71 | 119,767,832.0 | +1.95% |
| 2023-02 | $16.18 | $13.13 | $3.04 | 106,767,900.0 | -3.75% |
| 2023-01 | $15.99 | $13.95 | $2.04 | 91,030,081.0 | +13.42% |
1.77%
0.03%
자본화:
|
볼륨(24시간):