16.97
price up icon0.12%   0.02
after-market After Hours: 17.00 0.03 +0.18%
loading

Vipshop Holdings Ltd Adr Stock (VIPS) Price History

The historical daily chart and data for Vipshop Holdings Ltd Adr stock (VIPS), show that the latest closing stock price as of September 04, 2025, is $16.97.
  • Vipshop Holdings Ltd Adr all-time high stock price is $46.00, occurred on March 23, 2021.
  • The lowest Vipshop Holdings Ltd Adr stock price recorded was $4.31 on October 30, 2018. Since then, Vipshop Holdings Ltd Adr's stock price has risen over 293.74% to $16.97 now.
  • The 52-week high stock price for VIPS is $17.94, representing a 5.72% increase from the current share price, occurred on March 18, 2025.
  • The 52-week low stock price for VIPS is $12.14, indicating a -28.45% decrease from the current share price, occurred on April 16, 2025.
  • The closing price of Vipshop Holdings Ltd Adr (VIPS) stock in the beginning of 2024 was $8.36. The stock closed the year at $13.64, a gain of over 63.16% for the year.
The table below shows more information about VIPS historical price data:
Date High Low High - Low Volume % Change
Sep 04, 2025 $17.07 $16.76 $0.31 1,858,480.0 +0.12%
Sep 03, 2025 $17.00 $16.62 $0.38 1,466,763.0 +1.07%
Sep 02, 2025 $16.93 $16.49 $0.435 1,951,100.0 +0.18%
Aug 29, 2025 $16.84 $16.65 $0.195 1,979,524.0 +0.24%
Aug 28, 2025 $16.86 $16.61 $0.245 1,353,090.0 -0.95%
Aug 27, 2025 $17.00 $16.75 $0.245 1,676,172.0 -1.46%
Aug 26, 2025 $17.14 $16.83 $0.31 3,703,825.0 +0.88%
Aug 25, 2025 $17.47 $16.95 $0.52 1,899,065.0 -1.74%
Aug 22, 2025 $17.33 $17.00 $0.33 2,418,775.0 +1.77%
Aug 21, 2025 $16.97 $16.41 $0.56 2,433,582.0 +1.80%
Aug 20, 2025 $17.02 $16.57 $0.455 2,662,121.0 +0.36%
Aug 19, 2025 $16.90 $16.34 $0.56 3,405,198.0 -1.31%
Aug 18, 2025 $17.25 $16.82 $0.43 2,763,680.0 -0.83%
Aug 15, 2025 $17.46 $16.77 $0.695 2,247,938.0 -2.14%
Aug 14, 2025 $17.47 $15.95 $1.52 5,496,020.0 +5.93%
Aug 13, 2025 $16.37 $15.94 $0.435 4,155,169.0 +4.20%
Aug 12, 2025 $15.80 $15.30 $0.505 1,559,971.0 +2.61%
Aug 11, 2025 $15.43 $15.21 $0.215 1,635,948.0 -0.26%
Aug 08, 2025 $15.37 $14.93 $0.435 3,532,055.0 +1.46%
Aug 07, 2025 $15.37 $15.03 $0.345 2,934,300.0 -0.92%
Aug 06, 2025 $15.44 $15.13 $0.305 1,313,059.0 -0.59%

Vipshop Holdings Ltd Adr Stock (VIPS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Vipshop Holdings Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VIPS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vipshop Holdings Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Vipshop Holdings Ltd Adr Stock (VIPS) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $17.07 $16.49 $0.58 7,134,823.0 +1.37%
Aug, 2025 $17.47 $14.85 $2.62 54,997,800.0 +10.93%
Jul, 2025 $16.52 $14.79 $1.73 53,733,559.0 +0.27%
Jun, 2025 $15.22 $13.73 $1.49 62,139,437.0 +9.14%
May, 2025 $15.74 $13.36 $2.38 86,607,138.0 +1.25%
Apr, 2025 $15.44 $12.14 $3.29 89,847,455.0 -13.14%
Mar, 2025 $17.94 $15.20 $2.74 65,214,855.0 -0.25%
Feb, 2025 $16.39 $13.31 $3.08 84,941,984.0 +9.39%
Jan, 2025 $15.18 $12.61 $2.57 59,367,068.0 +6.68%

Vipshop Holdings Ltd Adr Stock (VIPS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $14.78 $13.03 $1.75 47,212,081.0 -3.84%
Nov, 2024 $15.12 $12.87 $2.25 61,387,857.0 -4.36%
Oct, 2024 $17.84 $13.83 $4.01 69,505,928.0 -8.20%
Sep, 2024 $16.79 $12.27 $4.52 88,365,500.0 +25.44%
Aug, 2024 $14.25 $11.50 $2.75 102,212,418.0 -8.06%
Jul, 2024 $14.63 $12.94 $1.69 62,524,904.0 +4.76%
Jun, 2024 $16.58 $12.96 $3.62 95,460,716.0 -18.98%
May, 2024 $17.89 $14.94 $2.95 110,582,256.0 +6.85%
Apr, 2024 $17.74 $14.81 $2.93 74,366,202.0 -9.12%
Mar, 2024 $19.65 $15.73 $3.92 90,801,458.0 -14.03%
Feb, 2024 $20.19 $15.73 $4.46 61,679,389.0 +21.15%
Jan, 2024 $17.58 $14.45 $3.13 60,521,889.0 -10.53%

Vipshop Holdings Ltd Adr Stock (VIPS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $18.20 $14.75 $3.45 61,108,057.0 +10.79%
Nov, 2023 $16.75 $13.90 $2.85 80,123,902.0 +12.41%
Oct, 2023 $16.73 $13.52 $3.21 53,889,555.0 -10.93%
Sep, 2023 $16.78 $14.03 $2.75 51,275,858.0 +1.39%
Aug, 2023 $19.02 $14.47 $4.55 87,534,146.0 -16.14%
Jul, 2023 $19.13 $15.76 $3.37 53,819,466.0 +14.12%
Jun, 2023 $18.48 $14.36 $4.12 90,162,477.0 +15.22%
May, 2023 $16.35 $13.80 $2.55 150,627,968.0 -8.79%
Apr, 2023 $15.97 $13.80 $2.17 75,237,074.0 +3.43%
Mar, 2023 $15.80 $14.09 $1.71 119,767,832.0 +1.95%
Feb, 2023 $16.18 $13.13 $3.04 106,767,900.0 -3.75%
Jan, 2023 $15.99 $13.95 $2.04 91,030,081.0 +13.42%
internet_retail W
$82.80
price up icon 4.37%
$44.46
price up icon 0.09%
$93.03
price up icon 3.18%
internet_retail JD
$30.93
price down icon 0.87%
$28.73
price up icon 1.41%
internet_retail SE
$189.71
price up icon 4.82%
Cap:     |  Volume (24h):