Vipshop Holdings Limited American Depositary Shares (VIPS)

Historical Prices For Vipshop Holdings Limited American Depositary Shares (VIPS)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	14.00	14.68	13.84	14.10	4,757,771	14.10
4/03/2025	15.05	15.15	14.80	14.83	4,043,960	14.83
4/02/2025	15.41	15.42	15.16	15.34	1,568,497	15.34
4/01/2025	15.38	15.44	14.93	15.35	3,202,382	15.35
3/31/2025	15.90	15.99	15.58	15.68	3,140,831	15.68
3/28/2025	16.29	16.39	15.95	16.13	1,664,330	16.13
3/27/2025	16.28	16.85	16.28	16.50	1,616,444	16.50
3/26/2025	16.14	16.45	16.05	16.33	2,123,338	16.33
3/25/2025	16.35	16.64	15.96	16.06	1,940,811	16.06
3/24/2025	16.44	16.56	16.20	16.41	2,005,209	16.41
3/21/2025	16.29	16.55	16.17	16.29	5,000,340	16.29
3/20/2025	16.52	17.00	16.37	16.64	4,171,663	16.64
3/19/2025	17.38	17.40	16.84	16.95	3,241,115	16.95
3/18/2025	17.80	17.94	17.28	17.35	4,433,574	17.35
3/17/2025	16.71	17.85	16.68	17.71	4,977,514	17.71
3/14/2025	17.18	17.25	16.57	16.82	2,415,558	16.82
3/13/2025	16.22	16.86	16.19	16.75	2,583,950	16.75
3/12/2025	16.50	16.52	16.20	16.41	1,845,680	16.41
3/11/2025	16.84	17.03	16.33	16.49	2,132,150	16.49
3/10/2025	16.83	17.07	16.46	16.53	4,090,912	16.53
3/07/2025	16.83	17.20	16.77	17.10	3,850,628	17.10
3/06/2025	16.99	17.01	16.62	16.91	5,204,396	16.91
3/05/2025	16.28	16.95	16.28	16.89	4,563,831	16.89
3/04/2025	15.20	15.99	15.09	15.97	4,114,136	15.97
3/03/2025	15.73	15.80	15.20	15.26	4,777,483	15.26
2/28/2025	15.61	15.99	15.39	15.72	7,262,860	15.72
2/27/2025	15.80	16.39	15.60	16.08	5,192,775	16.08
2/26/2025	15.48	16.00	15.14	15.86	6,486,081	15.86
2/25/2025	14.66	15.26	14.48	15.14	9,393,264	15.14
2/24/2025	13.62	14.35	13.31	14.23	5,050,479	14.23
2/21/2025	15.00	15.09	14.08	14.73	7,650,893	14.73
2/20/2025	14.69	15.25	14.16	14.53	5,072,481	14.53
2/19/2025	14.68	14.69	14.37	14.57	3,123,673	14.57
2/18/2025	15.37	15.40	14.46	14.73	4,804,386	14.73
2/14/2025	16.03	16.04	15.05	15.38	3,497,164	15.38
2/13/2025	14.85	15.50	14.84	15.48	3,483,284	15.48
2/12/2025	15.01	15.11	14.36	14.92	4,209,707	14.92
2/11/2025	15.07	15.29	14.99	15.05	3,522,458	15.05
2/10/2025	15.32	15.89	15.11	15.30	4,229,723	15.30
2/07/2025	15.13	15.42	14.88	14.97	4,032,407	14.97
2/06/2025	14.79	15.30	14.67	15.22	3,096,005	15.22
2/05/2025	14.58	14.61	14.23	14.37	2,232,784	14.37
2/04/2025	14.19	14.91	14.14	14.84	2,734,909	14.84
2/03/2025	13.98	14.11	13.47	13.89	3,517,812	13.89
1/31/2025	14.81	14.88	14.20	14.37	2,405,176	14.37
1/30/2025	14.40	15.15	14.39	14.97	1,807,254	14.97
1/29/2025	14.89	14.97	14.36	14.41	2,074,996	14.41
1/28/2025	14.85	14.90	14.33	14.80	1,346,041	14.80
1/27/2025	14.80	15.18	14.71	14.99	3,097,168	14.99
1/24/2025	14.40	14.78	14.38	14.71	3,118,889	14.71
1/23/2025	13.97	14.44	13.92	14.40	2,625,007	14.40
1/22/2025	13.60	13.92	13.37	13.89	4,167,255	13.89
1/21/2025	13.72	13.72	13.35	13.64	2,941,110	13.64
1/17/2025	13.25	13.60	13.17	13.46	2,527,721	13.46
1/16/2025	13.18	13.21	12.97	13.17	2,078,227	13.17
1/15/2025	13.17	13.29	13.04	13.27	1,942,271	13.27
1/14/2025	12.90	13.06	12.78	12.98	2,896,297	12.98
1/13/2025	13.06	13.06	12.61	12.68	4,487,823	12.68
1/10/2025	13.10	13.24	12.94	12.98	5,400,823	12.98
1/08/2025	12.87	13.16	12.76	13.14	5,507,393	13.14
1/07/2025	13.18	13.48	12.98	13.00	5,705,320	13.00