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 April 03, 2025, is $14.92.
  • 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 246.17% to $14.92 now.
  • The 52-week high stock price for VIPS is $17.94, representing a 20.24% increase from the current share price, occurred on March 18, 2025.
  • The 52-week low stock price for VIPS is $11.50, indicating a -22.92% 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:
Date High Low High - Low Volume % Change
Apr 03, 2025 $15.15 $14.80 $0.35 1,567,516.0 -2.77%
Apr 02, 2025 $15.42 $15.16 $0.26 1,549,919.0 -0.07%
Apr 01, 2025 $15.44 $14.93 $0.51 3,202,211.0 -2.10%
Mar 31, 2025 $15.99 $15.58 $0.41 3,140,821.0 -2.79%
Mar 28, 2025 $16.39 $15.95 $0.435 1,659,208.0 -2.24%
Mar 27, 2025 $16.85 $16.28 $0.57 1,565,069.0 +1.04%
Mar 26, 2025 $16.45 $16.05 $0.405 2,081,013.0 +1.68%
Mar 25, 2025 $16.64 $15.96 $0.685 1,891,553.0 -2.13%
Mar 24, 2025 $16.56 $16.20 $0.36 1,952,634.0 +0.74%
Mar 21, 2025 $16.55 $16.17 $0.3735 4,848,812.0 -2.10%
Mar 20, 2025 $17.00 $16.37 $0.63 4,140,594.0 -1.83%
Mar 19, 2025 $17.40 $16.84 $0.56 3,222,525.0 -2.31%
Mar 18, 2025 $17.94 $17.28 $0.66 4,413,415.0 -2.03%
Mar 17, 2025 $17.85 $16.68 $1.17 4,265,766.0 +5.29%
Mar 14, 2025 $17.25 $16.57 $0.685 2,379,144.0 +0.42%
Mar 13, 2025 $16.86 $16.19 $0.675 2,563,236.0 +2.07%
Mar 12, 2025 $16.52 $16.20 $0.3193 1,809,708.0 -0.49%
Mar 11, 2025 $17.03 $16.33 $0.70 2,106,913.0 -0.24%
Mar 10, 2025 $17.07 $16.46 $0.61 4,065,154.0 -3.33%
Mar 07, 2025 $17.20 $16.77 $0.425 3,801,221.0 +1.12%
Mar 06, 2025 $17.01 $16.62 $0.39 5,157,323.0 +0.12%
Mar 05, 2025 $16.95 $16.28 $0.675 4,485,526.0 +5.76%
Mar 04, 2025 $15.98 $15.88 $0.10 1,085,278.0 +4.65%

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
Apr, 2025 $15.44 $14.80 $0.635 6,319,646.0 -4.88%
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%
$38.41
price down icon 4.96%
$33.30
price down icon 1.50%
$66.54
price down icon 1.05%
$21.63
price down icon 3.63%
internet_retail JD
$39.88
price down icon 2.74%
internet_retail SE
$120.00
price down icon 10.78%
Cap:     |  Volume (24h):