Get the Stockscreener App
14.42
1.62%
0.2293
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 June 04, 2025, is $14.42.
- 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 234.55% to $14.42 now.
- The 52-week high stock price for VIPS is $17.94, representing a 24.42% increase from the current share price, occurred on March 18, 2025.
- The 52-week low stock price for VIPS is $11.50, indicating a -20.25% 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 |
|---|---|---|---|---|---|
| Jun 04, 2025 | $14.52 | $14.22 | $0.2999 | 644,888.0 | +1.62% |
| Jun 03, 2025 | $14.43 | $14.09 | $0.3375 | 2,732,677.0 | +0.14% |
| Jun 02, 2025 | $14.27 | $13.73 | $0.535 | 3,120,697.0 | +2.76% |
| May 30, 2025 | $13.91 | $13.36 | $0.555 | 7,269,777.0 | -2.27% |
| May 29, 2025 | $14.44 | $14.11 | $0.325 | 3,898,847.0 | +0.36% |
| May 28, 2025 | $14.31 | $14.00 | $0.3097 | 2,967,507.0 | -0.21% |
| May 27, 2025 | $14.29 | $13.85 | $0.44 | 5,265,882.0 | -1.88% |
| May 23, 2025 | $14.51 | $14.24 | $0.27 | 2,262,462.0 | -1.31% |
| May 22, 2025 | $14.75 | $14.40 | $0.35 | 3,163,959.0 | +0.76% |
| May 21, 2025 | $14.68 | $14.34 | $0.345 | 2,940,076.0 | +0.56% |
| May 20, 2025 | $15.31 | $14.19 | $1.12 | 6,418,096.0 | -7.18% |
| May 19, 2025 | $15.56 | $15.20 | $0.365 | 3,987,732.0 | +0.91% |
| May 16, 2025 | $15.74 | $14.65 | $1.09 | 8,789,668.0 | +5.72% |
| May 15, 2025 | $14.70 | $14.40 | $0.30 | 2,875,109.0 | -2.42% |
| May 14, 2025 | $15.02 | $14.78 | $0.24 | 2,412,870.0 | +0.13% |
| May 13, 2025 | $15.00 | $14.60 | $0.40 | 4,263,845.0 | +0.27% |
| May 12, 2025 | $14.96 | $14.44 | $0.52 | 3,932,816.0 | +7.01% |
| May 09, 2025 | $14.20 | $13.76 | $0.44 | 4,571,308.0 | -1.36% |
| May 08, 2025 | $14.39 | $13.56 | $0.83 | 3,720,117.0 | -1.20% |
| May 07, 2025 | $14.52 | $14.18 | $0.34 | 3,690,536.0 | -2.27% |
| May 06, 2025 | $14.64 | $14.23 | $0.41 | 4,720,228.0 | +1.89% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $14.52 | $13.73 | $0.79 | 6,498,262.0 | +4.57% |
| 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% |
0.86%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):