Stockscreener 앱 받기
16.66
0.36%
0.06
시간 외 거래:
16.66
Vipshop Holdings Ltd Adr 주식 (VIPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-20 | $17.02 | $16.57 | $0.455 | 2,662,121.0 | +0.36% |
| 2025-08-19 | $16.90 | $16.34 | $0.56 | 3,405,198.0 | -1.31% |
| 2025-08-18 | $17.25 | $16.82 | $0.43 | 2,763,680.0 | -0.83% |
| 2025-08-15 | $17.46 | $16.77 | $0.695 | 2,247,938.0 | -2.14% |
| 2025-08-14 | $17.47 | $15.95 | $1.52 | 5,496,020.0 | +5.93% |
| 2025-08-13 | $16.37 | $15.94 | $0.435 | 4,155,169.0 | +4.20% |
| 2025-08-12 | $15.80 | $15.30 | $0.505 | 1,559,971.0 | +2.61% |
| 2025-08-11 | $15.43 | $15.21 | $0.215 | 1,635,948.0 | -0.26% |
| 2025-08-08 | $15.37 | $14.93 | $0.435 | 3,532,055.0 | +1.46% |
| 2025-08-07 | $15.37 | $15.03 | $0.345 | 2,934,300.0 | -0.92% |
| 2025-08-06 | $15.44 | $15.13 | $0.305 | 1,313,059.0 | -0.59% |
| 2025-08-05 | $15.53 | $15.20 | $0.33 | 2,905,219.0 | -0.78% |
| 2025-08-04 | $15.50 | $15.22 | $0.28 | 1,983,383.0 | +2.31% |
| 2025-08-01 | $15.19 | $14.85 | $0.345 | 2,939,706.0 | +0.20% |
| 2025-07-31 | $15.20 | $14.91 | $0.29 | 2,861,815.0 | +0.07% |
| 2025-07-30 | $15.49 | $15.08 | $0.41 | 935,470.0 | -2.71% |
| 2025-07-29 | $15.71 | $15.49 | $0.225 | 1,357,862.0 | -0.90% |
| 2025-07-28 | $16.07 | $15.64 | $0.43 | 2,877,285.0 | -2.13% |
| 2025-07-25 | $16.13 | $15.88 | $0.25 | 1,181,262.0 | -0.93% |
| 2025-07-24 | $16.47 | $16.09 | $0.375 | 2,062,700.0 | -2.06% |
| 2025-07-23 | $16.52 | $16.42 | $0.105 | 1,136,513.0 | +1.23% |
| 2025-07-22 | $16.29 | $15.77 | $0.52 | 3,487,254.0 | +3.17% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $17.47 | $14.85 | $2.62 | 42,195,888.0 | +10.40% |
| 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% |
1.28%
2.13%
자본화:
|
볼륨(24시간):