Singapore markets close in 5 hours 32 minutes
Straits Times Index
3,224.59 +15.41 (+0.48%) Nikkei
26,772.84 +168.00 (+0.63%) Hang Seng
20,652.75 +536.55 (+2.67%) FTSE 100
7,564.92 +42.17 (+0.56%) BTC-USD
29,048.92 -643.48 (-2.17%) CMC Crypto 200
629.07 -32.08 (-4.85%)
Vipshop Holdings Limited (VIPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 8.50 | 9.00 | 8.49 | 8.98 | 8.98 | 6,413,300 |
| 25 May 2022 | 7.89 | 8.44 | 7.84 | 8.38 | 8.38 | 5,415,100 |
| 24 May 2022 | 8.36 | 8.38 | 7.76 | 7.81 | 7.81 | 8,053,100 |
| 23 May 2022 | 8.59 | 8.82 | 8.50 | 8.64 | 8.64 | 9,027,300 |
| 20 May 2022 | 8.48 | 8.85 | 8.44 | 8.64 | 8.64 | 8,058,500 |
| 19 May 2022 | 7.84 | 8.86 | 7.79 | 8.57 | 8.57 | 11,434,600 |
| 18 May 2022 | 8.14 | 8.66 | 8.09 | 8.39 | 8.39 | 14,778,900 |
| 17 May 2022 | 8.50 | 8.96 | 8.30 | 8.43 | 8.43 | 7,844,800 |
| 16 May 2022 | 8.08 | 8.53 | 8.05 | 8.14 | 8.14 | 6,116,900 |
| 13 May 2022 | 7.53 | 8.37 | 7.53 | 8.18 | 8.18 | 11,701,900 |
| 12 May 2022 | 7.00 | 7.52 | 6.93 | 7.35 | 7.35 | 8,558,200 |
| 11 May 2022 | 7.52 | 7.80 | 7.18 | 7.19 | 7.19 | 7,237,300 |
| 10 May 2022 | 7.20 | 7.58 | 7.08 | 7.44 | 7.44 | 9,414,900 |
| 09 May 2022 | 7.10 | 7.28 | 6.92 | 6.97 | 6.97 | 8,347,800 |
| 06 May 2022 | 7.46 | 7.62 | 7.25 | 7.36 | 7.36 | 6,153,900 |
| 05 May 2022 | 7.95 | 8.16 | 7.45 | 7.52 | 7.52 | 8,189,500 |
| 04 May 2022 | 7.78 | 8.35 | 7.70 | 8.35 | 8.35 | 5,230,900 |
| 03 May 2022 | 7.88 | 8.24 | 7.88 | 8.07 | 8.07 | 6,123,400 |
| 02 May 2022 | 7.51 | 8.01 | 7.41 | 7.91 | 7.91 | 5,671,800 |
| 29 Apr 2022 | 7.87 | 8.04 | 7.65 | 7.66 | 7.66 | 10,245,800 |
| 28 Apr 2022 | 7.18 | 7.37 | 7.00 | 7.19 | 7.19 | 5,049,200 |
| 27 Apr 2022 | 6.94 | 7.31 | 6.93 | 7.20 | 7.20 | 8,483,800 |
| 26 Apr 2022 | 6.97 | 6.99 | 6.72 | 6.81 | 6.81 | 10,499,400 |
| 25 Apr 2022 | 6.82 | 7.04 | 6.66 | 6.98 | 6.98 | 8,955,000 |
| 22 Apr 2022 | 7.12 | 7.46 | 6.94 | 7.07 | 7.07 | 10,812,200 |
| 21 Apr 2022 | 7.41 | 7.44 | 7.07 | 7.13 | 7.13 | 10,704,700 |
| 20 Apr 2022 | 7.49 | 7.52 | 7.29 | 7.38 | 7.38 | 9,331,700 |
| 19 Apr 2022 | 7.58 | 7.66 | 7.25 | 7.57 | 7.57 | 11,327,200 |
| 18 Apr 2022 | 7.67 | 7.74 | 7.44 | 7.65 | 7.65 | 12,967,100 |
| 14 Apr 2022 | 7.81 | 7.90 | 7.65 | 7.73 | 7.73 | 9,452,000 |
| 13 Apr 2022 | 7.66 | 8.11 | 7.60 | 7.92 | 7.92 | 13,658,200 |
| 12 Apr 2022 | 8.18 | 8.38 | 7.69 | 7.73 | 7.73 | 13,535,300 |
| 11 Apr 2022 | 7.98 | 8.39 | 7.86 | 8.10 | 8.10 | 6,723,200 |
| 08 Apr 2022 | 8.39 | 8.43 | 8.10 | 8.10 | 8.10 | 9,743,400 |
| 07 Apr 2022 | 8.79 | 8.88 | 8.28 | 8.39 | 8.39 | 7,054,500 |
| 06 Apr 2022 | 9.16 | 9.18 | 8.80 | 9.03 | 9.03 | 10,992,400 |
| 05 Apr 2022 | 9.63 | 9.63 | 9.16 | 9.31 | 9.31 | 10,125,800 |
| 04 Apr 2022 | 9.95 | 9.95 | 9.46 | 9.64 | 9.64 | 7,134,900 |
| 01 Apr 2022 | 9.79 | 10.14 | 9.30 | 9.35 | 9.35 | 14,049,500 |
| 31 Mar 2022 | 9.77 | 9.80 | 8.99 | 9.00 | 9.00 | 11,118,700 |
| 30 Mar 2022 | 9.45 | 9.68 | 9.13 | 9.21 | 9.21 | 6,184,900 |
| 29 Mar 2022 | 9.40 | 9.77 | 9.37 | 9.58 | 9.58 | 7,886,500 |
| 28 Mar 2022 | 9.24 | 9.33 | 8.72 | 9.21 | 9.21 | 10,012,100 |
| 25 Mar 2022 | 9.19 | 9.48 | 8.99 | 9.30 | 9.30 | 8,801,600 |
| 24 Mar 2022 | 9.13 | 9.49 | 8.99 | 9.46 | 9.46 | 10,614,200 |
| 23 Mar 2022 | 9.15 | 9.64 | 9.02 | 9.42 | 9.42 | 11,730,200 |
| 22 Mar 2022 | 9.02 | 9.60 | 8.98 | 9.34 | 9.34 | 12,339,000 |
| 21 Mar 2022 | 8.15 | 8.79 | 8.01 | 8.77 | 8.77 | 13,105,100 |
| 18 Mar 2022 | 7.69 | 8.87 | 7.68 | 8.87 | 8.87 | 12,564,800 |
| 17 Mar 2022 | 7.79 | 8.01 | 7.32 | 7.81 | 7.81 | 11,758,500 |
| 16 Mar 2022 | 7.62 | 8.56 | 7.33 | 8.48 | 8.48 | 20,435,000 |
| 15 Mar 2022 | 5.76 | 6.55 | 5.75 | 6.43 | 6.43 | 16,103,900 |
| 14 Mar 2022 | 6.04 | 6.56 | 6.02 | 6.04 | 6.04 | 16,489,800 |
| 11 Mar 2022 | 7.17 | 7.19 | 6.50 | 6.56 | 6.56 | 10,143,000 |
| 10 Mar 2022 | 7.62 | 7.66 | 7.11 | 7.18 | 7.18 | 10,252,500 |
| 09 Mar 2022 | 7.93 | 8.08 | 7.84 | 7.97 | 7.97 | 8,082,700 |
| 08 Mar 2022 | 7.55 | 7.85 | 7.30 | 7.67 | 7.67 | 6,545,200 |
| 07 Mar 2022 | 7.61 | 7.71 | 7.40 | 7.48 | 7.48 | 8,273,300 |
| 04 Mar 2022 | 8.16 | 8.27 | 7.67 | 7.72 | 7.72 | 8,054,800 |
| 03 Mar 2022 | 8.71 | 8.73 | 8.09 | 8.30 | 8.30 | 11,063,300 |
| 02 Mar 2022 | 8.53 | 8.76 | 8.28 | 8.58 | 8.58 | 8,381,400 |
| 01 Mar 2022 | 8.74 | 9.19 | 8.39 | 8.46 | 8.46 | 7,817,400 |
| 28 Feb 2022 | 8.77 | 8.89 | 8.50 | 8.67 | 8.67 | 10,884,800 |
| 25 Feb 2022 | 8.57 | 9.07 | 8.53 | 9.05 | 9.05 | 9,220,300 |
| 24 Feb 2022 | 8.29 | 9.02 | 8.08 | 8.89 | 8.89 | 13,376,900 |
| 23 Feb 2022 | 8.90 | 9.15 | 8.48 | 8.67 | 8.67 | 15,732,100 |
| 22 Feb 2022 | 9.80 | 10.08 | 9.69 | 9.84 | 9.84 | 9,421,700 |
| 18 Feb 2022 | 10.20 | 10.46 | 10.05 | 10.14 | 10.14 | 7,628,700 |
| 17 Feb 2022 | 10.26 | 10.70 | 10.26 | 10.43 | 10.43 | 9,238,800 |
| 16 Feb 2022 | 10.20 | 10.39 | 10.04 | 10.26 | 10.26 | 5,065,800 |
| 15 Feb 2022 | 9.83 | 10.30 | 9.82 | 10.29 | 10.29 | 5,206,300 |
| 14 Feb 2022 | 9.64 | 9.82 | 9.51 | 9.68 | 9.68 | 4,586,600 |
| 11 Feb 2022 | 9.93 | 10.19 | 9.65 | 9.76 | 9.76 | 4,556,000 |
| 10 Feb 2022 | 9.73 | 10.38 | 9.58 | 9.93 | 9.93 | 6,527,200 |
| 09 Feb 2022 | 9.45 | 10.07 | 9.37 | 10.05 | 10.05 | 6,905,800 |
| 08 Feb 2022 | 8.80 | 9.39 | 8.80 | 9.38 | 9.38 | 4,494,000 |
| 07 Feb 2022 | 8.95 | 9.18 | 8.83 | 8.85 | 8.85 | 3,092,200 |
| 04 Feb 2022 | 8.80 | 9.15 | 8.67 | 9.06 | 9.06 | 3,098,600 |
| 03 Feb 2022 | 8.89 | 9.08 | 8.73 | 8.73 | 8.73 | 3,490,100 |
| 02 Feb 2022 | 9.47 | 9.51 | 8.96 | 9.05 | 9.05 | 5,642,200 |
| 01 Feb 2022 | 9.31 | 9.56 | 9.26 | 9.51 | 9.51 | 6,012,300 |
| 31 Jan 2022 | 8.50 | 9.32 | 8.34 | 9.31 | 9.31 | 7,625,500 |
| 28 Jan 2022 | 8.13 | 8.20 | 7.79 | 8.19 | 8.19 | 4,495,900 |
| 27 Jan 2022 | 8.42 | 8.49 | 8.06 | 8.12 | 8.12 | 5,891,300 |
| 26 Jan 2022 | 8.92 | 9.00 | 8.45 | 8.48 | 8.48 | 6,920,800 |
| 25 Jan 2022 | 8.54 | 8.92 | 8.50 | 8.82 | 8.82 | 5,118,600 |
| 24 Jan 2022 | 8.50 | 8.79 | 8.28 | 8.76 | 8.76 | 7,139,800 |
| 21 Jan 2022 | 9.29 | 9.37 | 8.76 | 8.86 | 8.86 | 7,879,300 |
| 20 Jan 2022 | 9.65 | 9.77 | 9.27 | 9.29 | 9.29 | 8,638,000 |
| 19 Jan 2022 | 9.26 | 9.34 | 8.99 | 9.14 | 9.14 | 5,401,600 |
| 18 Jan 2022 | 9.04 | 9.45 | 9.01 | 9.22 | 9.22 | 7,192,900 |
| 14 Jan 2022 | 9.03 | 9.40 | 8.95 | 9.29 | 9.29 | 8,183,000 |
| 13 Jan 2022 | 9.19 | 9.36 | 9.06 | 9.10 | 9.10 | 6,190,800 |
| 12 Jan 2022 | 9.72 | 9.86 | 9.40 | 9.55 | 9.55 | 9,637,500 |
| 11 Jan 2022 | 8.95 | 9.47 | 8.78 | 9.34 | 9.34 | 9,068,100 |
| 10 Jan 2022 | 8.89 | 9.05 | 8.58 | 8.89 | 8.89 | 10,439,000 |
| 07 Jan 2022 | 8.45 | 9.12 | 8.33 | 8.92 | 8.92 | 13,620,100 |
| 06 Jan 2022 | 7.98 | 8.40 | 7.83 | 8.29 | 8.29 | 7,123,300 |
| 05 Jan 2022 | 7.84 | 8.27 | 7.67 | 7.80 | 7.80 | 7,816,600 |
| 04 Jan 2022 | 8.20 | 8.21 | 7.75 | 8.01 | 8.01 | 8,522,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
