Stockscreener 앱 받기
16.71
8.29%
-1.51
Vipshop Holdings Ltd Adr 주식 (VIPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $18.38 | $16.59 | $1.79 | 3,660,922.0 | -8.29% |
| 2026-01-15 | $18.67 | $18.14 | $0.53 | 4,179,282.0 | -1.25% |
| 2026-01-14 | $18.86 | $18.29 | $0.565 | 2,590,369.0 | -0.70% |
| 2026-01-13 | $18.66 | $18.21 | $0.445 | 2,674,257.0 | +0.11% |
| 2026-01-12 | $18.71 | $17.92 | $0.79 | 1,666,611.0 | +3.63% |
| 2026-01-09 | $18.34 | $17.82 | $0.525 | 1,705,643.0 | -2.40% |
| 2026-01-08 | $18.41 | $17.73 | $0.67 | 1,527,936.0 | +2.86% |
| 2026-01-07 | $17.99 | $17.75 | $0.24 | 1,653,292.0 | -0.50% |
| 2026-01-06 | $18.23 | $17.79 | $0.435 | 3,479,352.0 | +0.39% |
| 2026-01-05 | $18.07 | $17.13 | $0.94 | 2,756,084.0 | +0.85% |
| 2026-01-02 | $18.25 | $17.68 | $0.575 | 2,243,371.0 | +0.11% |
| 2025-12-31 | $18.01 | $17.68 | $0.3376 | 2,830,343.0 | -1.83% |
| 2025-12-30 | $19.49 | $17.96 | $1.53 | 3,950,823.0 | -6.92% |
| 2025-12-29 | $19.36 | $19.10 | $0.2677 | 1,848,315.0 | -0.51% |
| 2025-12-26 | $19.58 | $19.25 | $0.33 | 2,002,933.0 | -0.61% |
| 2025-12-24 | $19.73 | $19.28 | $0.455 | 1,467,310.0 | +0.41% |
| 2025-12-23 | $19.62 | $19.23 | $0.395 | 1,595,977.0 | +0.10% |
| 2025-12-22 | $19.49 | $19.13 | $0.3575 | 1,984,557.0 | +1.78% |
| 2025-12-19 | $19.65 | $19.14 | $0.515 | 4,298,239.0 | -0.93% |
Vipshop Holdings Ltd Adr 주식 (VIPS) 연도별 가격 이력
이 심층 분석에서는 Vipshop Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIPS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vipshop Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vipshop Holdings Ltd Adr 주식 (VIPS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $18.86 | $16.59 | $2.27 | 31,798,041.0 | -5.54% |
Vipshop Holdings Ltd Adr 주식 (VIPS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.49 | $17.96 | $2.53 | 56,538,557.0 | -8.25% |
| 2025-11 | $19.99 | $17.20 | $2.79 | 61,224,033.0 | +12.29% |
| 2025-10 | $21.08 | $17.44 | $3.64 | 58,331,678.0 | -10.95% |
| 2025-09 | $19.82 | $16.49 | $3.34 | 58,758,571.0 | +17.32% |
| 2025-08 | $17.47 | $14.85 | $2.62 | 54,997,800.0 | +10.93% |
| 2025-07 | $16.52 | $14.79 | $1.73 | 53,733,559.0 | +0.27% |
| 2025-06 | $15.22 | $13.73 | $1.49 | 62,139,437.0 | +9.14% |
| 2025-05 | $15.74 | $13.36 | $2.38 | 86,607,138.0 | +1.25% |
| 2025-04 | $15.44 | $12.14 | $3.29 | 89,847,455.0 | -13.14% |
| 2025-03 | $17.94 | $15.20 | $2.74 | 65,214,855.0 | -0.25% |
| 2025-02 | $16.39 | $13.31 | $3.08 | 84,941,984.0 | +9.39% |
| 2025-01 | $15.18 | $12.61 | $2.57 | 59,367,068.0 | +6.68% |
Vipshop Holdings Ltd Adr 주식 (VIPS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.78 | $13.03 | $1.75 | 47,212,081.0 | -3.84% |
| 2024-11 | $15.12 | $12.87 | $2.25 | 61,387,857.0 | -4.36% |
| 2024-10 | $17.84 | $13.83 | $4.01 | 69,505,928.0 | -8.20% |
| 2024-09 | $16.79 | $12.27 | $4.52 | 88,365,500.0 | +25.44% |
| 2024-08 | $14.25 | $11.50 | $2.75 | 102,212,418.0 | -8.06% |
| 2024-07 | $14.63 | $12.94 | $1.69 | 62,524,904.0 | +4.76% |
| 2024-06 | $16.58 | $12.96 | $3.62 | 95,460,716.0 | -18.98% |
| 2024-05 | $17.89 | $14.94 | $2.95 | 110,582,256.0 | +6.85% |
| 2024-04 | $17.74 | $14.81 | $2.93 | 74,366,202.0 | -9.12% |
| 2024-03 | $19.65 | $15.73 | $3.92 | 90,801,458.0 | -14.03% |
| 2024-02 | $20.19 | $15.73 | $4.46 | 61,679,389.0 | +21.15% |
| 2024-01 | $17.58 | $14.45 | $3.13 | 60,521,889.0 | -10.53% |
2.96%
2.76%
자본화:
|
볼륨(24시간):