Get the Stockscreener App
16.45
2.43%
+0.39
After Hours:
16.50
0.05
+0.30%
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 May 03, 2024, is $16.45.
- 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 281.67% to $16.45 now.
- The 52-week high stock price for VIPS is $20.19, representing a 22.74% increase from the current share price, occurred on February 28, 2024.
- The 52-week low stock price for VIPS is $13.52, indicating a -17.81% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Vipshop Holdings Ltd ADR (VIPS) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $16.56 | $16.00 | $0.56 | 3,087,695.0 | +2.43% |
| May 02, 2024 | $16.25 | $15.22 | $1.03 | 8,131,746.0 | +7.21% |
| May 01, 2024 | $15.20 | $14.94 | $0.26 | 3,248,477.0 | -0.40% |
| Apr 30, 2024 | $15.73 | $15.02 | $0.71 | 5,591,549.0 | -5.35% |
| Apr 29, 2024 | $15.99 | $15.54 | $0.455 | 3,451,669.0 | +1.02% |
| Apr 26, 2024 | $16.47 | $15.63 | $0.835 | 3,452,616.0 | -0.06% |
| Apr 25, 2024 | $16.09 | $15.64 | $0.445 | 2,568,719.0 | -0.44% |
| Apr 24, 2024 | $16.21 | $15.71 | $0.505 | 3,854,522.0 | +0.13% |
| Apr 23, 2024 | $15.94 | $15.65 | $0.288 | 3,805,901.0 | +1.22% |
| Apr 22, 2024 | $15.65 | $15.21 | $0.44 | 3,228,309.0 | +2.90% |
| Apr 19, 2024 | $15.29 | $14.81 | $0.48 | 3,258,695.0 | +0.07% |
| Apr 18, 2024 | $15.59 | $14.94 | $0.65 | 6,093,987.0 | -1.17% |
| Apr 17, 2024 | $15.62 | $15.19 | $0.43 | 3,439,530.0 | -2.48% |
| Apr 16, 2024 | $16.01 | $15.57 | $0.44 | 3,330,146.0 | -2.72% |
| Apr 15, 2024 | $16.68 | $16.05 | $0.625 | 2,538,249.0 | -0.55% |
| Apr 12, 2024 | $16.88 | $16.16 | $0.72 | 2,781,973.0 | -4.97% |
| Apr 11, 2024 | $17.30 | $17.08 | $0.22 | 2,845,157.0 | +0.35% |
| Apr 10, 2024 | $17.16 | $16.82 | $0.3397 | 2,171,478.0 | -0.29% |
| Apr 09, 2024 | $17.24 | $16.91 | $0.335 | 2,558,375.0 | +1.36% |
| Apr 08, 2024 | $17.22 | $16.77 | $0.45 | 2,807,569.0 | -1.17% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $16.56 | $14.94 | $1.62 | 17,555,613.0 | +9.38% |
| 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% |
Vipshop Holdings Ltd ADR Stock (VIPS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.23 | $10.66 | $3.58 | 145,998,150.0 | +22.33% |
| Nov, 2022 | $11.22 | $7.10 | $4.12 | 118,447,409.0 | +59.97% |
| Oct, 2022 | $9.19 | $6.36 | $2.83 | 103,461,677.0 | -17.12% |
| Sep, 2022 | $11.65 | $8.14 | $3.51 | 93,157,854.0 | -27.56% |
| Aug, 2022 | $11.97 | $8.59 | $3.38 | 149,158,720.0 | +26.75% |
| Jul, 2022 | $10.71 | $8.96 | $1.76 | 97,876,951.0 | -7.38% |
| Jun, 2022 | $11.58 | $9.05 | $2.53 | 141,224,147.0 | +6.34% |
| May, 2022 | $9.71 | $6.92 | $2.79 | 170,656,410.0 | +21.41% |
| Apr, 2022 | $10.13 | $6.66 | $3.47 | 200,850,003.0 | -14.89% |
| Mar, 2022 | $9.80 | $5.75 | $4.05 | 247,759,770.0 | +3.81% |
| Feb, 2022 | $10.70 | $8.08 | $2.62 | 134,180,470.0 | -6.87% |
| Jan, 2022 | $9.86 | $7.67 | $2.19 | 151,004,448.0 | +10.83% |
3.06%
Cap:
|
Volume (24h):