Stockscreener 앱 받기
14.87
0.34%
0.05
시장 영업 전:
14.80
-0.07
-0.47%
Vipshop Holdings Ltd Adr 주식 (VIPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-14 | $15.19 | $14.82 | $0.365 | 1,462,602.0 | +0.34% |
| 2026-04-13 | $15.01 | $14.71 | $0.30 | 1,613,115.0 | -1.66% |
| 2026-04-10 | $15.32 | $15.00 | $0.32 | 1,872,349.0 | -3.09% |
| 2026-04-09 | $15.65 | $15.12 | $0.5338 | 1,936,667.0 | +0.71% |
| 2026-04-08 | $15.84 | $15.25 | $0.585 | 2,621,457.0 | +3.07% |
| 2026-04-07 | $15.15 | $14.88 | $0.27 | 1,922,798.0 | -0.27% |
| 2026-04-06 | $15.14 | $14.80 | $0.34 | 2,419,214.0 | +0.13% |
| 2026-04-02 | $15.10 | $14.72 | $0.38 | 3,466,319.0 | -0.13% |
| 2026-04-01 | $15.62 | $14.88 | $0.74 | 3,878,092.0 | -4.45% |
| 2026-03-31 | $15.88 | $15.33 | $0.55 | 4,268,898.0 | -1.75% |
| 2026-03-30 | $16.70 | $16.00 | $0.70 | 3,082,315.0 | -0.68% |
| 2026-03-27 | $16.29 | $15.94 | $0.35 | 2,054,976.0 | -0.43% |
| 2026-03-26 | $16.47 | $15.91 | $0.56 | 4,790,612.0 | +0.06% |
| 2026-03-25 | $16.41 | $15.97 | $0.44 | 2,168,777.0 | +4.26% |
| 2026-03-24 | $15.61 | $15.21 | $0.40 | 1,951,589.0 | -0.70% |
| 2026-03-23 | $15.90 | $15.39 | $0.5146 | 1,935,901.0 | +1.49% |
| 2026-03-20 | $15.69 | $15.31 | $0.38 | 2,436,380.0 | -1.54% |
| 2026-03-19 | $15.68 | $14.91 | $0.768 | 1,755,098.0 | +1.10% |
| 2026-03-18 | $16.12 | $15.46 | $0.67 | 1,603,409.0 | -2.77% |
| 2026-03-17 | $16.14 | $15.81 | $0.335 | 1,203,204.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $15.84 | $14.71 | $1.12 | 22,655,215.0 | -5.41% |
| 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% |
2.62%
0.94%
자본화:
|
볼륨(24시간):