Stockscreener 앱 받기
15.54
0.32%
-0.05
시간 외 거래:
15.54
Vipshop Holdings Ltd Adr 주식 (VIPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-05 | $15.66 | $15.47 | $0.195 | 3,332,643.0 | -0.32% |
| 2026-08-04 | $15.75 | $15.25 | $0.50 | 2,581,139.0 | +0.26% |
| 2026-08-03 | $15.59 | $15.26 | $0.33 | 1,562,208.0 | +1.37% |
| 2026-07-31 | $15.37 | $15.04 | $0.32 | 1,274,385.0 | +0.99% |
| 2026-07-30 | $15.21 | $14.87 | $0.335 | 1,334,608.0 | +0.53% |
| 2026-07-29 | $15.23 | $14.78 | $0.4549 | 1,523,849.0 | +1.75% |
| 2026-07-28 | $15.02 | $14.69 | $0.325 | 1,164,542.0 | +0.75% |
| 2026-07-27 | $14.87 | $14.40 | $0.47 | 1,310,671.0 | +3.44% |
| 2026-07-24 | $14.48 | $14.20 | $0.285 | 1,198,565.0 | -1.11% |
| 2026-07-23 | $14.69 | $14.26 | $0.43 | 1,072,228.0 | -1.84% |
| 2026-07-22 | $14.79 | $14.56 | $0.235 | 1,705,641.0 | -0.07% |
| 2026-07-21 | $14.74 | $14.32 | $0.425 | 2,223,365.0 | +0.62% |
| 2026-07-20 | $14.77 | $14.50 | $0.27 | 1,701,632.0 | +0.69% |
| 2026-07-17 | $14.61 | $14.39 | $0.215 | 2,232,226.0 | -0.68% |
| 2026-07-16 | $14.89 | $14.22 | $0.67 | 3,376,033.0 | +2.60% |
| 2026-07-15 | $14.46 | $13.92 | $0.5496 | 2,678,677.0 | +2.67% |
| 2026-07-14 | $14.06 | $13.73 | $0.33 | 1,671,307.0 | -0.43% |
| 2026-07-13 | $14.11 | $13.88 | $0.23 | 1,811,699.0 | -0.14% |
| 2026-07-10 | $14.22 | $13.93 | $0.295 | 1,826,699.0 | +0.65% |
| 2026-07-09 | $13.95 | $13.52 | $0.425 | 1,700,023.0 | +0.87% |
| 2026-07-08 | $14.10 | $13.72 | $0.38 | 2,036,480.0 | +1.40% |
| 2026-07-07 | $13.68 | $13.27 | $0.41 | 2,110,254.0 | +1.58% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $15.75 | $15.25 | $0.50 | 10,808,633.0 | +1.30% |
| 2026-07 | $15.37 | $13.16 | $2.20 | 43,881,771.0 | +15.69% |
| 2026-06 | $14.98 | $12.65 | $2.33 | 55,265,362.0 | -6.75% |
| 2026-05 | $15.23 | $13.62 | $1.61 | 55,976,310.0 | -1.18% |
| 2026-04 | $15.87 | $14.07 | $1.80 | 40,287,090.0 | -8.46% |
| 2026-03 | $17.11 | $14.91 | $2.19 | 50,800,398.0 | -9.76% |
| 2026-02 | $18.60 | $16.73 | $1.88 | 33,004,642.0 | +1.81% |
| 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% |
0.66%
1.40%
자본화:
|
볼륨(24시간):