Get the Stockscreener App
16.92
2.42%
-0.41
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 August 15, 2025, is $16.92.
- 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 292.58% to $16.92 now.
- The 52-week high stock price for VIPS is $17.94, representing a 6.03% increase from the current share price, occurred on March 18, 2025.
- The 52-week low stock price for VIPS is $11.50, indicating a -32.03% decrease from the current share price, occurred on August 20, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 15, 2025 | $17.46 | $16.86 | $0.60 | 592,785.0 | -2.37% |
| 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% |
| Aug 05, 2025 | $15.53 | $15.20 | $0.33 | 2,905,219.0 | -0.78% |
| Aug 04, 2025 | $15.50 | $15.22 | $0.28 | 1,983,383.0 | +2.31% |
| Aug 01, 2025 | $15.19 | $14.85 | $0.345 | 2,939,706.0 | +0.20% |
| Jul 31, 2025 | $15.20 | $14.91 | $0.29 | 2,861,815.0 | +0.07% |
| Jul 30, 2025 | $15.49 | $15.08 | $0.41 | 935,470.0 | -2.71% |
| Jul 29, 2025 | $15.71 | $15.49 | $0.225 | 1,357,862.0 | -0.90% |
| Jul 28, 2025 | $16.07 | $15.64 | $0.43 | 2,877,285.0 | -2.13% |
| Jul 25, 2025 | $16.13 | $15.88 | $0.25 | 1,181,262.0 | -0.93% |
| Jul 24, 2025 | $16.47 | $16.09 | $0.375 | 2,062,700.0 | -2.06% |
| Jul 23, 2025 | $16.52 | $16.42 | $0.105 | 1,136,513.0 | +1.23% |
| Jul 22, 2025 | $16.29 | $15.77 | $0.52 | 3,487,254.0 | +3.17% |
| Jul 21, 2025 | $15.98 | $15.70 | $0.28 | 1,871,258.0 | -0.19% |
| Jul 18, 2025 | $15.97 | $15.44 | $0.535 | 2,117,164.0 | +3.20% |
| Jul 17, 2025 | $15.32 | $14.96 | $0.36 | 3,802,014.0 | +1.26% |
| Jul 16, 2025 | $15.50 | $14.95 | $0.5501 | 2,348,936.0 | -2.95% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $17.47 | $14.85 | $2.62 | 29,047,615.0 | +12.13% |
| 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% |
0.07%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):