Vipshop Holdings Ltd ADR (NY: VIPS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2024	13.89	14.03	13.07	13.30	4,059,173	-0.64(-4.59%)
Aug 13, 2024	13.91	14.02	13.77	13.94	2,054,901	-0.09(-0.64%)
Aug 12, 2024	14.02	14.16	13.94	14.03	1,390,836	+0.17(+1.23%)
Aug 09, 2024	14.01	14.20	13.76	13.86	1,880,721	-0.15(-1.07%)
Aug 08, 2024	13.73	14.08	13.58	14.01	2,722,366	+0.44(+3.24%)
Aug 07, 2024	13.78	14.03	13.47	13.57	3,122,699	-0.08(-0.59%)
Aug 06, 2024	13.59	13.76	13.51	13.65	3,480,908	-0.04(-0.29%)
Aug 05, 2024	12.85	13.88	12.84	13.69	3,479,074	+0.47(+3.56%)
Aug 02, 2024	13.00	13.23	12.76	13.22	3,162,264	+0.02(+0.15%)
Aug 01, 2024	13.55	13.62	13.20	13.20	1,902,914	-0.44(-3.23%)
Jul 31, 2024	13.85	13.94	13.61	13.64	1,844,519	+0.15(+1.11%)
Jul 30, 2024	13.49	13.68	13.41	13.49	2,101,807	-0.11(-0.81%)
Jul 29, 2024	13.56	13.65	13.46	13.60	4,790,942	+0.15(+1.12%)
Jul 26, 2024	13.42	13.57	13.29	13.45	2,186,503	+0.08(+0.60%)
Jul 25, 2024	13.31	13.67	13.28	13.37	2,599,833	+0.05(+0.38%)
Jul 24, 2024	13.52	13.69	13.28	13.32	2,122,050	-0.22(-1.62%)
Jul 23, 2024	13.74	13.74	13.45	13.54	2,702,545	-0.35(-2.52%)
Jul 22, 2024	13.85	14.04	13.73	13.89	1,932,046	+0.25(+1.83%)
Jul 19, 2024	13.68	13.94	13.63	13.64	2,722,030	-0.23(-1.66%)
Jul 18, 2024	13.76	14.28	13.75	13.87	2,657,043	+0.11(+0.80%)
Jul 17, 2024	13.67	14.04	13.50	13.76	2,329,015	+0.08(+0.58%)
Jul 16, 2024	13.69	13.85	13.50	13.68	3,007,097	-0.01(-0.07%)
Jul 15, 2024	13.96	13.97	13.66	13.69	2,700,430	-0.42(-2.98%)
Jul 12, 2024	14.56	14.63	13.96	14.11	2,917,716	-0.13(-0.91%)
Jul 11, 2024	13.45	14.30	13.45	14.24	3,730,344	+0.85(+6.35%)
Jul 10, 2024	13.46	13.67	13.31	13.39	1,994,875	-0.03(-0.22%)
Jul 09, 2024	13.15	13.50	13.11	13.42	3,622,565	+0.27(+2.05%)
Jul 08, 2024	13.19	13.20	13.04	13.15	6,901,334	-0.09(-0.68%)
Jul 05, 2024	13.49	13.73	13.14	13.24	4,117,348	-0.48(-3.50%)
Jul 03, 2024	13.38	13.79	13.38	13.72	2,577,007	+0.31(+2.31%)
Jul 02, 2024	13.20	13.52	13.15	13.41	2,953,899	+0.24(+1.82%)
Jul 01, 2024	13.21	13.38	12.94	13.17	3,968,213	+0.15(+1.15%)
Jun 28, 2024	13.13	13.22	12.96	13.02	4,965,996	-0.13(-0.99%)
Jun 27, 2024	13.51	13.53	13.14	13.15	6,700,873	-0.64(-4.64%)
Jun 26, 2024	13.70	13.86	13.63	13.79	5,477,706	+0.07(+0.51%)
Jun 25, 2024	14.08	14.08	13.68	13.72	3,740,163	-0.43(-3.04%)
Jun 24, 2024	14.23	14.26	13.96	14.15	4,618,434	-0.15(-1.05%)
Jun 21, 2024	14.25	14.35	14.02	14.30	6,176,512	-0.10(-0.69%)
Jun 20, 2024	15.10	15.19	14.21	14.40	6,658,565	-0.66(-4.38%)
Jun 18, 2024	15.16	15.35	15.02	15.06	3,413,778	-0.26(-1.70%)
Jun 17, 2024	15.18	15.39	14.98	15.32	6,183,357	+0.26(+1.73%)
Jun 14, 2024	15.30	15.36	15.02	15.06	8,516,773	-0.44(-2.84%)
Jun 13, 2024	16.04	16.37	15.37	15.50	8,364,196	-0.66(-4.08%)
Jun 12, 2024	16.19	16.29	15.99	16.16	4,720,986	+0.13(+0.81%)
Jun 11, 2024	16.08	16.20	15.98	16.03	4,041,023	-0.15(-0.93%)
Jun 10, 2024	16.08	16.32	15.99	16.18	3,361,680	+0.07(+0.43%)
Jun 07, 2024	16.15	16.36	16.00	16.11	3,616,088	-0.19(-1.17%)
Jun 06, 2024	15.90	16.34	15.89	16.30	3,672,098	+0.30(+1.88%)
Jun 05, 2024	16.36	16.43	15.86	16.00	3,811,927	-0.31(-1.90%)
Jun 04, 2024	16.40	16.50	16.16	16.31	3,978,684	-0.07(-0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.