Vipshop(GB:0LQ0)
$12.95-0.25 (-1.89%)
GB:0LQ0
Vipshop historical prices
$12.95
At close:-0.25 (-1.89%)
Vipshop (0LQ0) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 13.02 | 13.24 | 12.85 | 12.95 | 12.95 | -1.89% | 440 | 0.14 |
| Nov 11, 2026 | 13.25 | 13.59 | 13.20 | 13.20 | 13.20 | -2.58% | 343 | 0.11 |
| Nov 10, 2026 | 13.43 | 13.80 | 13.36 | 13.55 | 13.55 | -2.87% | 411 | 0.12 |
| Nov 09, 2026 | 13.93 | 13.93 | 13.45 | 13.66 | 13.66 | -2.08% | 3,097 | 0.91 |
| Nov 06, 2026 | 13.78 | 13.99 | 13.70 | 13.95 | 13.95 | +0.53% | 1,391 | 0.41 |
| Nov 05, 2026 | 13.70 | 14.08 | 13.70 | 13.88 | 13.88 | +0.41% | 6,583 | 1.97 |
| Nov 04, 2026 | 13.26 | 13.92 | 13.26 | 13.82 | 13.82 | +5.18% | 4,448 | 1.35 |
| Nov 03, 2026 | 13.69 | 13.69 | 13.14 | 13.14 | 13.14 | -1.87% | 210 | 0.06 |
| Nov 02, 2026 | 13.00 | 13.52 | 13.00 | 13.39 | 13.39 | +3.79% | 1,781 | 0.55 |
| Oct 30, 2026 | 12.64 | 12.98 | 12.64 | 12.90 | 12.90 | +2.64% | 9,156 | 2.93 |
| Oct 29, 2026 | 12.48 | 12.57 | 12.47 | 12.57 | 12.57 | +1.02% | 782 | 0.25 |
| Oct 28, 2026 | 12.81 | 12.81 | 12.42 | 12.44 | 12.44 | -1.49% | 3,716 | 1.17 |
| Oct 27, 2026 | 13.30 | 13.30 | 12.53 | 12.63 | 12.63 | -0.17% | 218 | 0.07 |
| Oct 26, 2026 | 12.50 | 12.78 | 12.43 | 12.65 | 12.65 | +0.98% | 7,849 | 2.57 |
| Oct 23, 2026 | 12.80 | 12.80 | 12.49 | 12.53 | 12.53 | -1.77% | 497 | 0.16 |
| Oct 22, 2026 | 12.55 | 12.81 | 12.17 | 12.76 | 12.76 | +0.91% | 2,698 | 0.88 |
| Oct 21, 2026 | 12.99 | 12.99 | 12.49 | 12.64 | 12.64 | -1.09% | 96 | 0.03 |
| Oct 20, 2026 | 12.88 | 12.88 | 12.73 | 12.78 | 12.78 | >-0.01% | 6,884 | 2.34 |
| Oct 19, 2026 | 12.80 | 13.00 | 12.78 | 12.78 | 12.78 | -1.08% | 2,190 | 0.75 |
| Oct 16, 2026 | 13.27 | 13.30 | 12.87 | 12.92 | 12.92 | -2.38% | 892 | 0.30 |
| Oct 15, 2026 | 13.03 | 13.26 | 13.03 | 13.24 | 13.24 | +3.38% | 4,238 | 1.48 |
| Oct 14, 2026 | 13.00 | 13.00 | 12.76 | 12.80 | 12.80 | -0.91% | 1,656 | 0.57 |
| Oct 13, 2026 | 12.93 | 13.04 | 12.78 | 12.92 | 12.92 | +0.19% | 30 | 0.01 |
| Oct 12, 2026 | 13.00 | 13.09 | 12.68 | 12.90 | 12.90 | -0.49% | 3,655 | 1.28 |
| Oct 09, 2026 | 12.88 | 13.28 | 12.81 | 12.96 | 12.96 | +2.32% | 832 | 0.29 |
| Oct 08, 2026 | 12.84 | 12.84 | 12.64 | 12.67 | 12.67 | -1.24% | 3,653 | 1.26 |
| Oct 07, 2026 | 12.75 | 12.83 | 12.47 | 12.83 | 12.83 | +1.08% | 2,776 | 0.97 |
| Oct 06, 2026 | 12.81 | 12.81 | 12.69 | 12.69 | 12.69 | -0.53% | 309 | 0.11 |
| Oct 05, 2026 | 12.42 | 12.76 | 12.09 | 12.76 | 12.76 | +4.33% | 2,319 | 0.75 |
| Oct 02, 2026 | 12.46 | 12.46 | 12.22 | 12.23 | 12.23 | -2.12% | 1,012 | 0.32 |
| Oct 01, 2026 | 12.42 | 12.60 | 12.42 | 12.49 | 12.49 | -0.85% | 105 | 0.03 |
| Sep 30, 2026 | 12.57 | 12.69 | 12.57 | 12.60 | 12.60 | +1.43% | 3,055 | 0.98 |
| Sep 29, 2026 | 12.45 | 12.47 | 11.91 | 12.42 | 12.42 | +0.02% | 2,495 | 0.81 |
| Sep 28, 2026 | 12.40 | 12.43 | 12.35 | 12.42 | 12.42 | +0.40% | 6,792 | 2.28 |
| Sep 25, 2026 | 12.44 | 12.44 | 12.30 | 12.37 | 12.37 | -0.02% | 15 | 0.01 |
| Sep 24, 2026 | 12.40 | 12.47 | 12.26 | 12.37 | 12.37 | -0.23% | 747 | 0.25 |
| Sep 23, 2026 | 12.58 | 12.59 | 12.38 | 12.40 | 12.40 | -1.67% | 320 | 0.10 |
| Sep 22, 2026 | 12.60 | 12.61 | 12.41 | 12.61 | 12.61 | +1.20% | 2,524 | 0.83 |
| Sep 21, 2026 | 12.40 | 12.46 | 12.29 | 12.46 | 12.46 | +0.25% | 6,147 | 2.05 |
| Sep 18, 2026 | 12.38 | 12.46 | 12.35 | 12.43 | 12.43 | +0.83% | 4,686 | 1.59 |
| Sep 17, 2026 | 12.39 | 12.40 | 12.20 | 12.33 | 12.33 | +0.33% | 4,922 | 1.71 |
| Sep 16, 2026 | 12.21 | 12.29 | 12.04 | 12.29 | 12.29 | +0.96% | 6,427 | 2.32 |
| Sep 15, 2026 | 12.44 | 12.53 | 12.12 | 12.17 | 12.17 | -3.26% | 1,242 | 0.45 |
| Sep 14, 2026 | 12.47 | 12.70 | 12.45 | 12.58 | 12.58 | +0.76% | 792 | 0.29 |
| Sep 11, 2026 | 12.64 | 12.93 | 12.46 | 12.49 | 12.49 | -0.76% | 269 | 0.10 |
| Sep 10, 2026 | 12.51 | 12.65 | 12.51 | 12.58 | 12.58 | -0.46% | 3 | 0.00 |
| Sep 09, 2026 | 13.06 | 13.06 | 12.58 | 12.64 | 12.64 | -2.92% | 6,602 | 2.47 |
| Sep 08, 2026 | 13.08 | 13.20 | 12.94 | 13.02 | 13.02 | -1.60% | 4,308 | 1.61 |
| Sep 07, 2026 | 13.23 | 13.23 | 13.16 | 13.23 | 13.23 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.17 | 13.23 | 13.16 | 13.23 | 13.23 | +0.92% | 11,339 | 4.48 |
