Stockscreener 앱 받기
17.56
0.06%
0.010
Vipshop Holdings Ltd Adr 주식 (VIPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $17.80 | $17.43 | $0.37 | 1,297,956.0 | +0.06% |
| 2026-02-10 | $18.04 | $17.54 | $0.50 | 1,800,790.0 | -2.12% |
| 2026-02-09 | $18.23 | $17.80 | $0.425 | 2,426,580.0 | -0.17% |
| 2026-02-06 | $18.09 | $17.42 | $0.665 | 2,253,830.0 | +3.76% |
| 2026-02-05 | $17.35 | $16.73 | $0.625 | 2,630,884.0 | +3.28% |
| 2026-02-04 | $17.24 | $16.73 | $0.51 | 1,374,549.0 | -2.39% |
| 2026-02-03 | $17.31 | $17.01 | $0.30 | 1,556,846.0 | -0.41% |
| 2026-02-02 | $17.39 | $16.89 | $0.50 | 2,264,826.0 | +0.76% |
| 2026-01-30 | $17.63 | $17.10 | $0.53 | 1,512,556.0 | -2.23% |
| 2026-01-29 | $18.01 | $17.30 | $0.705 | 1,847,610.0 | -0.96% |
| 2026-01-28 | $17.86 | $17.54 | $0.32 | 2,075,986.0 | +0.28% |
| 2026-01-27 | $17.73 | $17.41 | $0.33 | 2,140,140.0 | +1.44% |
| 2026-01-26 | $17.55 | $17.13 | $0.42 | 1,108,090.0 | -0.52% |
| 2026-01-23 | $17.48 | $17.12 | $0.36 | 1,178,832.0 | +0.23% |
| 2026-01-22 | $17.75 | $17.18 | $0.565 | 2,677,620.0 | +1.04% |
| 2026-01-21 | $17.61 | $17.02 | $0.59 | 2,804,320.0 | +0.29% |
| 2026-01-20 | $17.30 | $16.58 | $0.72 | 3,729,088.0 | +2.87% |
| 2026-01-16 | $18.38 | $16.59 | $1.79 | 3,660,922.0 | -8.29% |
| 2026-01-15 | $18.67 | $18.14 | $0.53 | 4,179,282.0 | -1.25% |
| 2026-01-14 | $18.86 | $18.29 | $0.565 | 2,590,369.0 | -0.70% |
| 2026-01-13 | $18.66 | $18.21 | $0.445 | 2,674,257.0 | +0.11% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $18.23 | $16.73 | $1.50 | 16,904,217.0 | +2.63% |
| 2026-01 | $18.86 | $16.58 | $2.28 | 47,211,361.0 | -3.28% |
Vipshop Holdings Ltd Adr 주식 (VIPS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.49 | $17.96 | $2.53 | 56,538,557.0 | -8.25% |
| 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% |
4.67%
1.05%
자본화:
|
볼륨(24시간):