NYSE - Delayed Quote • USD
Vipshop Holdings Limited (VIPS)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 14.92 | 15.29 | 14.81 | 15.16 | 15.16 | 3,285,800 |
Apr 18, 2024 | 15.42 | 15.59 | 14.94 | 15.15 | 15.15 | 6,648,600 |
Apr 17, 2024 | 15.59 | 15.62 | 15.19 | 15.33 | 15.33 | 3,452,200 |
Apr 16, 2024 | 16.00 | 16.01 | 15.57 | 15.72 | 15.72 | 3,487,600 |
Apr 15, 2024 | 16.50 | 16.68 | 16.06 | 16.16 | 16.16 | 2,546,400 |
Apr 12, 2024 | 16.87 | 16.88 | 16.16 | 16.25 | 16.25 | 2,922,100 |
Apr 11, 2024 | 17.15 | 17.30 | 17.08 | 17.10 | 17.10 | 2,848,800 |
Apr 10, 2024 | 17.07 | 17.16 | 16.82 | 17.04 | 17.04 | 2,171,500 |
Apr 9, 2024 | 16.93 | 17.24 | 16.91 | 17.09 | 17.09 | 2,558,400 |
Apr 8, 2024 | 17.15 | 17.22 | 16.77 | 16.84 | 16.84 | 5,677,200 |
Apr 5, 2024 | 16.97 | 17.27 | 16.97 | 17.06 | 17.06 | 1,850,500 |
Apr 4, 2024 | 17.60 | 17.67 | 17.05 | 17.15 | 17.15 | 2,111,000 |
Apr 3, 2024 | 17.41 | 17.74 | 17.27 | 17.47 | 17.47 | 4,657,100 |
Apr 2, 2024 | 17.50 | 17.63 | 17.13 | 17.51 | 17.51 | 3,959,400 |
Apr 1, 2024 | 16.88 | 17.69 | 16.88 | 17.48 | 17.48 | 4,011,800 |
Mar 28, 2024 | 16.34 | 16.85 | 16.34 | 16.55 | 16.55 | 3,013,700 |
Mar 27, 2024 | 16.00 | 16.51 | 15.73 | 16.46 | 16.46 | 5,245,500 |
Mar 26, 2024 | 16.65 | 16.78 | 15.99 | 16.11 | 16.11 | 5,408,600 |
Mar 25, 2024 | 16.65 | 16.78 | 16.50 | 16.60 | 16.60 | 2,780,100 |
Mar 22, 2024 | 17.20 | 17.24 | 16.47 | 16.62 | 16.62 | 4,998,000 |
Mar 21, 2024 | 17.81 | 18.08 | 17.62 | 17.68 | 17.68 | 3,324,500 |
Mar 20, 2024 | 17.30 | 17.79 | 17.17 | 17.77 | 17.77 | 2,624,600 |
Mar 19, 2024 | 16.99 | 17.40 | 16.91 | 17.12 | 17.12 | 3,340,000 |
Mar 18, 2024 | 17.41 | 17.52 | 17.05 | 17.16 | 17.16 | 3,147,700 |
Mar 15, 2024 | 17.34 | 17.63 | 17.13 | 17.22 | 17.22 | 3,961,500 |
Mar 14, 2024 | 0.43 Dividend | |||||
Mar 14, 2024 | 17.20 | 17.54 | 17.16 | 17.27 | 17.27 | 3,968,900 |
Mar 13, 2024 | 17.69 | 18.07 | 17.51 | 17.52 | 17.09 | 5,831,600 |
Mar 12, 2024 | 17.10 | 17.94 | 17.04 | 17.60 | 17.17 | 7,786,200 |
Mar 11, 2024 | 17.44 | 17.62 | 16.83 | 16.86 | 16.45 | 5,070,800 |
Mar 8, 2024 | 17.39 | 17.67 | 17.08 | 17.28 | 16.86 | 3,119,000 |
Mar 7, 2024 | 17.59 | 17.72 | 17.28 | 17.48 | 17.05 | 3,863,400 |
Mar 6, 2024 | 18.49 | 18.75 | 17.64 | 17.75 | 17.31 | 4,219,500 |
Mar 5, 2024 | 17.90 | 18.00 | 17.42 | 17.77 | 17.33 | 7,337,600 |
Mar 4, 2024 | 19.40 | 19.40 | 17.91 | 17.94 | 17.50 | 9,325,500 |
Mar 1, 2024 | 19.49 | 19.65 | 18.94 | 19.36 | 18.88 | 4,986,600 |
Feb 29, 2024 | 19.72 | 20.00 | 18.84 | 19.25 | 18.78 | 7,049,400 |
Feb 28, 2024 | 19.03 | 20.19 | 18.81 | 19.53 | 19.05 | 15,137,000 |
Feb 27, 2024 | 17.38 | 17.55 | 17.02 | 17.34 | 16.91 | 3,075,100 |
Feb 26, 2024 | 16.88 | 17.39 | 16.85 | 17.17 | 16.75 | 3,184,000 |
Feb 23, 2024 | 16.88 | 17.08 | 16.59 | 16.99 | 16.57 | 1,708,700 |
Feb 22, 2024 | 16.71 | 16.83 | 16.42 | 16.78 | 16.37 | 1,939,200 |
Feb 21, 2024 | 16.78 | 16.93 | 16.35 | 16.52 | 16.11 | 2,512,600 |
Feb 20, 2024 | 16.88 | 16.93 | 16.14 | 16.57 | 16.16 | 3,066,400 |
Feb 16, 2024 | 17.35 | 17.58 | 16.84 | 16.88 | 16.47 | 2,429,900 |
Feb 15, 2024 | 17.00 | 17.44 | 16.95 | 17.20 | 16.78 | 1,812,300 |
Feb 14, 2024 | 16.70 | 16.89 | 16.56 | 16.89 | 16.48 | 1,437,600 |
Feb 13, 2024 | 16.64 | 16.92 | 16.38 | 16.47 | 16.07 | 1,271,700 |
Feb 12, 2024 | 16.87 | 17.35 | 16.87 | 17.07 | 16.65 | 1,583,900 |
Feb 9, 2024 | 16.46 | 16.84 | 16.31 | 16.79 | 16.38 | 1,223,000 |
Feb 8, 2024 | 16.70 | 16.99 | 16.36 | 16.47 | 16.07 | 2,322,000 |
Feb 7, 2024 | 16.54 | 17.02 | 16.37 | 16.89 | 16.48 | 2,380,500 |
Feb 6, 2024 | 16.51 | 17.15 | 16.30 | 17.11 | 16.69 | 3,593,400 |
Feb 5, 2024 | 15.94 | 16.20 | 15.74 | 16.02 | 15.63 | 1,985,700 |
Feb 2, 2024 | 16.20 | 16.29 | 15.74 | 16.00 | 15.61 | 2,001,600 |
Feb 1, 2024 | 16.09 | 16.46 | 16.09 | 16.41 | 16.01 | 2,749,800 |
Jan 31, 2024 | 15.57 | 16.42 | 15.56 | 15.89 | 15.50 | 2,489,500 |
Jan 30, 2024 | 15.67 | 15.96 | 15.62 | 15.83 | 15.44 | 2,262,100 |
Jan 29, 2024 | 16.08 | 16.13 | 15.62 | 15.94 | 15.55 | 2,237,800 |
Jan 26, 2024 | 15.71 | 16.06 | 15.63 | 16.06 | 15.67 | 2,197,900 |
Jan 25, 2024 | 16.46 | 16.75 | 15.93 | 15.95 | 15.56 | 3,325,500 |
Jan 24, 2024 | 15.72 | 16.50 | 15.67 | 16.42 | 16.02 | 5,354,400 |
Jan 23, 2024 | 15.49 | 15.74 | 15.07 | 15.19 | 14.82 | 3,596,800 |
Jan 22, 2024 | 14.53 | 14.99 | 14.45 | 14.95 | 14.58 | 3,220,400 |
Jan 19, 2024 | 14.96 | 15.24 | 14.74 | 15.03 | 14.66 | 3,139,200 |
Jan 18, 2024 | 15.80 | 15.90 | 15.05 | 15.11 | 14.74 | 2,959,500 |
Jan 17, 2024 | 15.60 | 16.04 | 15.29 | 15.76 | 15.37 | 3,656,000 |
Jan 16, 2024 | 16.01 | 16.48 | 15.80 | 16.12 | 15.72 | 2,950,800 |
Jan 12, 2024 | 16.95 | 17.00 | 16.66 | 16.67 | 16.26 | 1,290,400 |
Jan 11, 2024 | 16.92 | 17.17 | 16.79 | 16.89 | 16.48 | 2,590,900 |
Jan 10, 2024 | 16.48 | 16.95 | 16.47 | 16.85 | 16.44 | 3,709,600 |
Jan 9, 2024 | 16.04 | 16.55 | 16.01 | 16.51 | 16.10 | 3,674,100 |
Jan 8, 2024 | 16.28 | 16.43 | 16.01 | 16.30 | 15.90 | 4,129,400 |
Jan 5, 2024 | 17.06 | 17.09 | 16.56 | 16.59 | 16.18 | 1,959,500 |
Jan 4, 2024 | 17.40 | 17.48 | 17.20 | 17.27 | 16.85 | 2,178,200 |
Jan 3, 2024 | 17.41 | 17.54 | 17.10 | 17.48 | 17.05 | 2,105,500 |
Jan 2, 2024 | 17.36 | 17.58 | 17.17 | 17.37 | 16.94 | 1,896,400 |
Dec 29, 2023 | 17.61 | 18.03 | 17.48 | 17.76 | 17.32 | 3,164,000 |
Dec 28, 2023 | 17.22 | 18.20 | 17.22 | 17.54 | 17.11 | 5,388,900 |
Dec 27, 2023 | 16.76 | 17.10 | 16.66 | 16.86 | 16.45 | 2,869,200 |
Dec 26, 2023 | 16.96 | 17.02 | 16.56 | 16.64 | 16.23 | 1,544,400 |
Dec 22, 2023 | 16.89 | 17.01 | 16.75 | 16.91 | 16.49 | 1,813,100 |
Dec 21, 2023 | 16.40 | 17.12 | 16.34 | 17.12 | 16.70 | 2,700,800 |
Dec 20, 2023 | 16.45 | 16.57 | 16.18 | 16.18 | 15.78 | 2,144,100 |
Dec 19, 2023 | 16.64 | 16.82 | 16.48 | 16.63 | 16.22 | 1,731,000 |
Dec 18, 2023 | 16.80 | 16.87 | 16.50 | 16.79 | 16.38 | 1,909,400 |
Dec 15, 2023 | 16.90 | 16.95 | 16.51 | 16.75 | 16.34 | 4,774,200 |
Dec 14, 2023 | 16.10 | 16.57 | 16.07 | 16.53 | 16.12 | 3,929,800 |
Dec 13, 2023 | 15.67 | 15.99 | 15.60 | 15.97 | 15.58 | 4,151,000 |
Dec 12, 2023 | 15.45 | 15.73 | 15.31 | 15.68 | 15.30 | 2,822,400 |
Dec 11, 2023 | 15.22 | 15.57 | 15.00 | 15.40 | 15.02 | 3,074,000 |
Dec 8, 2023 | 15.32 | 15.50 | 15.23 | 15.27 | 14.90 | 3,585,400 |
Dec 7, 2023 | 15.23 | 15.53 | 15.16 | 15.44 | 15.06 | 3,542,900 |
Dec 6, 2023 | 15.35 | 15.51 | 15.24 | 15.26 | 14.89 | 4,013,500 |
Dec 5, 2023 | 15.02 | 15.26 | 14.75 | 15.21 | 14.84 | 4,232,800 |
Dec 4, 2023 | 15.43 | 15.71 | 15.08 | 15.29 | 14.91 | 2,765,500 |
Dec 1, 2023 | 16.04 | 16.27 | 15.43 | 15.66 | 15.28 | 2,305,200 |
Nov 30, 2023 | 16.18 | 16.53 | 15.97 | 16.03 | 15.64 | 6,165,700 |
Nov 29, 2023 | 16.17 | 16.45 | 15.91 | 16.33 | 15.93 | 3,829,200 |
Nov 28, 2023 | 16.25 | 16.75 | 16.25 | 16.43 | 16.03 | 3,106,700 |
Nov 27, 2023 | 16.37 | 16.54 | 16.14 | 16.16 | 15.76 | 3,360,500 |
Nov 24, 2023 | 16.01 | 16.62 | 16.01 | 16.55 | 16.14 | 2,490,500 |
Nov 22, 2023 | 15.81 | 16.18 | 15.75 | 16.15 | 15.75 | 2,877,100 |
Nov 21, 2023 | 16.32 | 16.37 | 15.56 | 15.75 | 15.36 | 3,269,200 |
Nov 20, 2023 | 15.64 | 16.56 | 15.63 | 16.45 | 16.05 | 4,371,200 |
Nov 17, 2023 | 15.30 | 15.59 | 15.30 | 15.52 | 15.14 | 3,152,600 |
Nov 16, 2023 | 15.22 | 15.70 | 15.03 | 15.31 | 14.93 | 4,290,600 |
Nov 15, 2023 | 15.39 | 16.64 | 15.35 | 15.78 | 15.39 | 8,157,100 |
Nov 14, 2023 | 14.71 | 15.46 | 14.36 | 14.80 | 14.44 | 6,774,000 |
Nov 13, 2023 | 14.38 | 14.42 | 14.14 | 14.30 | 13.95 | 3,947,800 |
Nov 10, 2023 | 14.07 | 14.33 | 13.90 | 14.29 | 13.94 | 2,735,400 |
Nov 9, 2023 | 14.47 | 14.57 | 14.14 | 14.15 | 13.80 | 3,402,800 |
Nov 8, 2023 | 14.71 | 14.83 | 14.42 | 14.53 | 14.17 | 3,942,900 |
Nov 7, 2023 | 15.17 | 15.18 | 14.64 | 14.84 | 14.48 | 2,691,200 |
Nov 6, 2023 | 15.70 | 15.92 | 15.29 | 15.29 | 14.91 | 3,749,000 |
Nov 3, 2023 | 15.00 | 15.61 | 15.00 | 15.52 | 15.14 | 3,698,800 |
Nov 2, 2023 | 14.52 | 14.70 | 14.47 | 14.64 | 14.28 | 2,396,600 |
Nov 1, 2023 | 14.27 | 14.40 | 14.07 | 14.34 | 13.99 | 3,757,000 |
Oct 31, 2023 | 14.29 | 14.36 | 14.01 | 14.26 | 13.91 | 3,057,700 |
Oct 30, 2023 | 14.69 | 14.72 | 14.15 | 14.37 | 14.02 | 3,389,600 |
Oct 27, 2023 | 14.82 | 14.95 | 14.36 | 14.47 | 14.11 | 2,538,700 |
Oct 26, 2023 | 14.27 | 14.58 | 14.21 | 14.49 | 14.13 | 2,692,600 |
Oct 25, 2023 | 14.39 | 14.46 | 13.98 | 14.18 | 13.83 | 3,679,700 |
Oct 24, 2023 | 14.55 | 15.27 | 14.51 | 14.65 | 14.29 | 4,500,400 |
Oct 23, 2023 | 14.48 | 14.74 | 14.24 | 14.51 | 14.15 | 1,439,400 |
Oct 20, 2023 | 14.70 | 14.88 | 14.59 | 14.65 | 14.29 | 1,958,200 |
Oct 19, 2023 | 14.83 | 14.95 | 14.60 | 14.75 | 14.39 | 2,117,700 |
Oct 18, 2023 | 15.21 | 15.35 | 15.01 | 15.13 | 14.76 | 1,557,900 |
Oct 17, 2023 | 15.14 | 15.56 | 15.08 | 15.36 | 14.98 | 1,498,900 |
Oct 16, 2023 | 15.33 | 15.63 | 15.14 | 15.34 | 14.96 | 1,657,700 |
Oct 13, 2023 | 15.57 | 15.69 | 15.35 | 15.44 | 15.06 | 1,107,200 |
Oct 12, 2023 | 16.49 | 16.56 | 15.54 | 15.64 | 15.26 | 1,933,200 |
Oct 11, 2023 | 16.36 | 16.57 | 16.24 | 16.39 | 15.99 | 3,943,500 |
Oct 10, 2023 | 16.43 | 16.73 | 16.26 | 16.29 | 15.89 | 4,638,500 |
Oct 9, 2023 | 15.84 | 16.60 | 15.82 | 16.32 | 15.92 | 2,928,000 |
Oct 6, 2023 | 15.26 | 16.00 | 15.23 | 15.96 | 15.57 | 2,510,000 |
Oct 5, 2023 | 15.16 | 15.43 | 15.10 | 15.28 | 14.90 | 2,380,200 |
Oct 4, 2023 | 15.56 | 15.62 | 15.19 | 15.31 | 14.93 | 2,238,000 |
Oct 3, 2023 | 15.61 | 15.76 | 15.45 | 15.57 | 15.19 | 1,617,400 |
Oct 2, 2023 | 15.95 | 16.05 | 15.73 | 15.93 | 15.54 | 1,389,000 |
Sep 29, 2023 | 16.25 | 16.32 | 15.96 | 16.01 | 15.62 | 2,748,200 |
Sep 28, 2023 | 15.63 | 16.12 | 15.51 | 15.92 | 15.53 | 2,776,900 |
Sep 27, 2023 | 15.06 | 15.84 | 14.96 | 15.62 | 15.24 | 3,721,300 |
Sep 26, 2023 | 14.88 | 15.13 | 14.88 | 14.96 | 14.59 | 2,083,700 |
Sep 25, 2023 | 14.55 | 15.17 | 14.48 | 15.04 | 14.67 | 1,906,300 |
Sep 22, 2023 | 15.06 | 15.11 | 14.82 | 14.83 | 14.47 | 2,023,700 |
Sep 21, 2023 | 14.24 | 14.55 | 14.03 | 14.50 | 14.14 | 3,940,300 |
Sep 20, 2023 | 14.63 | 14.74 | 14.43 | 14.45 | 14.10 | 1,387,800 |
Sep 19, 2023 | 14.77 | 15.03 | 14.65 | 14.70 | 14.34 | 2,276,600 |
Sep 18, 2023 | 14.50 | 14.92 | 14.50 | 14.77 | 14.41 | 1,946,200 |
Sep 15, 2023 | 14.98 | 15.15 | 14.60 | 14.69 | 14.33 | 6,076,000 |
Sep 14, 2023 | 14.99 | 15.29 | 14.82 | 14.91 | 14.54 | 2,145,000 |
Sep 13, 2023 | 14.66 | 14.86 | 14.60 | 14.77 | 14.41 | 1,815,400 |
Sep 12, 2023 | 14.76 | 15.15 | 14.71 | 14.78 | 14.42 | 2,389,500 |
Sep 11, 2023 | 15.10 | 15.16 | 14.70 | 14.79 | 14.43 | 2,407,700 |
Sep 8, 2023 | 14.94 | 15.07 | 14.85 | 14.92 | 14.55 | 1,600,000 |
Sep 7, 2023 | 15.15 | 15.22 | 14.79 | 14.98 | 14.61 | 2,225,900 |
Sep 6, 2023 | 15.65 | 16.18 | 15.54 | 15.54 | 15.16 | 2,622,800 |
Sep 5, 2023 | 15.99 | 16.17 | 15.58 | 15.65 | 15.27 | 4,209,200 |
Sep 1, 2023 | 16.08 | 16.78 | 16.08 | 16.21 | 15.81 | 2,171,800 |
Aug 31, 2023 | 15.82 | 15.98 | 15.60 | 15.79 | 15.40 | 6,481,800 |
Aug 30, 2023 | 16.21 | 16.26 | 15.86 | 15.86 | 15.47 | 2,978,300 |
Aug 29, 2023 | 16.62 | 16.73 | 16.15 | 16.42 | 16.02 | 3,152,100 |
Aug 28, 2023 | 15.93 | 16.41 | 15.88 | 16.23 | 15.83 | 1,817,800 |
Aug 25, 2023 | 15.93 | 15.97 | 15.08 | 15.72 | 15.33 | 3,338,500 |
Aug 24, 2023 | 16.23 | 16.43 | 15.99 | 16.05 | 15.66 | 3,785,900 |
Aug 23, 2023 | 16.04 | 16.20 | 15.88 | 16.00 | 15.61 | 3,812,300 |
Aug 22, 2023 | 16.05 | 16.34 | 15.65 | 16.08 | 15.69 | 4,395,600 |
Aug 21, 2023 | 15.01 | 15.90 | 14.97 | 15.81 | 15.42 | 4,890,200 |
Aug 18, 2023 | 14.56 | 15.57 | 14.47 | 14.93 | 14.56 | 6,679,800 |
Aug 17, 2023 | 16.06 | 16.39 | 15.83 | 16.23 | 15.83 | 3,730,400 |
Aug 16, 2023 | 15.81 | 15.81 | 15.47 | 15.67 | 15.29 | 3,909,500 |
Aug 15, 2023 | 16.25 | 16.49 | 16.02 | 16.05 | 15.66 | 3,253,300 |
Aug 14, 2023 | 16.51 | 16.73 | 16.26 | 16.51 | 16.10 | 3,247,800 |
Aug 11, 2023 | 16.87 | 17.06 | 16.25 | 16.58 | 16.17 | 6,087,200 |
Aug 10, 2023 | 17.83 | 18.73 | 17.36 | 17.50 | 17.07 | 5,161,300 |
Aug 9, 2023 | 17.80 | 17.80 | 16.92 | 17.43 | 17.00 | 3,863,300 |
Aug 8, 2023 | 17.08 | 17.54 | 16.87 | 17.52 | 17.09 | 3,329,900 |
Aug 7, 2023 | 17.88 | 18.05 | 17.43 | 17.63 | 17.20 | 2,661,400 |
Aug 4, 2023 | 17.70 | 18.07 | 17.61 | 17.62 | 17.19 | 1,799,500 |
Aug 3, 2023 | 18.10 | 18.23 | 17.64 | 17.75 | 17.31 | 2,554,400 |
Aug 2, 2023 | 18.28 | 18.44 | 17.62 | 17.69 | 17.26 | 3,648,300 |
Aug 1, 2023 | 18.62 | 19.02 | 18.41 | 18.74 | 18.28 | 3,347,900 |
Jul 31, 2023 | 18.32 | 19.13 | 18.14 | 18.83 | 18.37 | 5,229,900 |
Jul 28, 2023 | 17.54 | 18.31 | 17.45 | 18.30 | 17.85 | 4,758,000 |
Jul 27, 2023 | 17.44 | 17.44 | 16.86 | 16.96 | 16.54 | 1,664,200 |
Jul 26, 2023 | 17.41 | 17.83 | 17.31 | 17.35 | 16.92 | 2,275,500 |
Jul 25, 2023 | 17.75 | 17.97 | 17.40 | 17.47 | 17.04 | 3,155,700 |
Jul 24, 2023 | 16.60 | 17.84 | 16.58 | 17.52 | 17.09 | 3,075,700 |
Jul 21, 2023 | 16.96 | 17.08 | 16.70 | 16.73 | 16.32 | 1,317,700 |
Jul 20, 2023 | 16.50 | 16.78 | 16.31 | 16.72 | 16.31 | 1,523,200 |
Jul 19, 2023 | 17.10 | 17.24 | 16.49 | 16.52 | 16.11 | 1,759,100 |
Jul 18, 2023 | 17.14 | 17.16 | 16.60 | 16.77 | 16.36 | 1,789,000 |
Jul 17, 2023 | 16.92 | 17.55 | 16.75 | 17.45 | 17.02 | 2,113,300 |
Jul 14, 2023 | 17.07 | 17.27 | 16.95 | 17.19 | 16.77 | 2,241,300 |
Jul 13, 2023 | 17.02 | 17.52 | 17.01 | 17.38 | 16.95 | 3,331,200 |
Jul 12, 2023 | 16.54 | 17.01 | 16.51 | 16.76 | 16.35 | 4,085,000 |
Jul 11, 2023 | 16.07 | 16.38 | 15.76 | 16.21 | 15.81 | 2,646,700 |
Jul 10, 2023 | 16.00 | 16.26 | 15.87 | 15.89 | 15.50 | 2,616,900 |
Jul 7, 2023 | 15.92 | 16.40 | 15.92 | 16.13 | 15.73 | 2,660,100 |
Jul 6, 2023 | 15.99 | 16.44 | 15.86 | 15.90 | 15.51 | 3,394,500 |
Jul 5, 2023 | 16.71 | 16.71 | 16.17 | 16.19 | 15.79 | 3,094,900 |
Jul 3, 2023 | 16.93 | 17.29 | 16.65 | 16.73 | 16.32 | 2,012,300 |
Jun 30, 2023 | 16.63 | 16.74 | 16.33 | 16.50 | 16.10 | 3,002,000 |
Jun 29, 2023 | 16.41 | 16.56 | 16.10 | 16.32 | 15.92 | 3,100,300 |
Jun 28, 2023 | 16.54 | 16.74 | 16.36 | 16.69 | 16.28 | 2,032,900 |
Jun 27, 2023 | 16.85 | 16.99 | 16.70 | 16.78 | 16.37 | 2,126,100 |
Jun 26, 2023 | 16.52 | 16.80 | 16.33 | 16.40 | 16.00 | 2,735,300 |
Jun 23, 2023 | 16.70 | 16.74 | 16.35 | 16.38 | 15.98 | 2,074,300 |
Jun 22, 2023 | 16.99 | 17.14 | 16.82 | 16.96 | 16.54 | 2,068,700 |
Jun 21, 2023 | 17.12 | 17.54 | 16.93 | 16.94 | 16.52 | 3,664,000 |
Jun 20, 2023 | 17.35 | 17.62 | 16.97 | 17.05 | 16.63 | 4,074,200 |
Jun 16, 2023 | 18.39 | 18.42 | 17.59 | 17.79 | 17.35 | 6,414,600 |
Jun 15, 2023 | 18.35 | 18.48 | 17.91 | 18.33 | 17.88 | 8,657,500 |
Jun 14, 2023 | 17.04 | 18.20 | 17.04 | 18.07 | 17.63 | 5,921,300 |
Jun 13, 2023 | 17.50 | 17.70 | 17.05 | 17.16 | 16.74 | 3,629,900 |
Jun 12, 2023 | 17.55 | 17.58 | 17.17 | 17.24 | 16.82 | 5,429,300 |
Jun 9, 2023 | 17.52 | 17.67 | 17.24 | 17.48 | 17.05 | 6,264,100 |
Jun 8, 2023 | 17.10 | 17.67 | 17.01 | 17.36 | 16.93 | 5,363,600 |
Jun 7, 2023 | 16.36 | 17.15 | 16.34 | 16.76 | 16.35 | 5,459,600 |
Jun 6, 2023 | 15.72 | 16.50 | 15.72 | 16.43 | 16.03 | 6,645,600 |
Jun 5, 2023 | 15.75 | 15.91 | 15.66 | 15.84 | 15.45 | 3,095,300 |
Jun 2, 2023 | 15.40 | 15.95 | 15.34 | 15.94 | 15.55 | 8,068,800 |
Jun 1, 2023 | 14.43 | 15.09 | 14.36 | 15.08 | 14.71 | 6,919,300 |
May 31, 2023 | 14.66 | 14.76 | 13.80 | 14.32 | 13.97 | 20,892,200 |
May 30, 2023 | 14.95 | 15.10 | 14.77 | 14.78 | 14.42 | 7,778,000 |
May 26, 2023 | 15.33 | 15.49 | 14.89 | 15.03 | 14.66 | 5,751,400 |
May 25, 2023 | 15.36 | 15.36 | 14.79 | 14.99 | 14.62 | 8,263,900 |
May 24, 2023 | 14.67 | 15.44 | 14.51 | 14.92 | 14.55 | 12,037,000 |
May 23, 2023 | 14.95 | 14.95 | 13.92 | 14.17 | 13.82 | 12,438,300 |
May 22, 2023 | 14.90 | 15.20 | 14.81 | 14.83 | 14.47 | 9,536,900 |
May 19, 2023 | 14.76 | 15.13 | 14.71 | 14.88 | 14.51 | 9,098,100 |
May 18, 2023 | 16.17 | 16.17 | 14.83 | 15.00 | 14.63 | 8,193,400 |
May 17, 2023 | 15.98 | 16.25 | 15.75 | 16.21 | 15.81 | 4,046,600 |
May 16, 2023 | 15.57 | 16.35 | 15.48 | 16.21 | 15.81 | 6,120,900 |
May 15, 2023 | 15.94 | 15.94 | 15.32 | 15.81 | 15.42 | 5,629,100 |
May 12, 2023 | 15.80 | 15.98 | 15.42 | 15.56 | 15.18 | 4,356,300 |
May 11, 2023 | 14.84 | 16.15 | 14.84 | 16.06 | 15.67 | 5,395,000 |
May 10, 2023 | 14.68 | 15.03 | 14.54 | 14.83 | 14.47 | 4,656,200 |
May 9, 2023 | 14.53 | 14.95 | 14.41 | 14.77 | 14.41 | 5,254,700 |
May 8, 2023 | 14.90 | 15.13 | 14.83 | 15.01 | 14.64 | 6,363,900 |
May 5, 2023 | 15.07 | 15.07 | 14.72 | 14.89 | 14.52 | 4,438,500 |
May 4, 2023 | 15.28 | 15.48 | 14.92 | 15.00 | 14.63 | 5,090,400 |
May 3, 2023 | 15.03 | 15.27 | 14.86 | 15.13 | 14.76 | 2,726,900 |
May 2, 2023 | 15.12 | 15.12 | 14.56 | 14.95 | 14.58 | 4,654,900 |
May 1, 2023 | 15.59 | 15.70 | 15.20 | 15.21 | 14.84 | 1,976,700 |
Apr 28, 2023 | 15.14 | 15.98 | 15.14 | 15.70 | 15.31 | 4,466,300 |
Apr 27, 2023 | 14.95 | 15.47 | 14.01 | 15.38 | 15.00 | 3,719,200 |
Apr 26, 2023 | 14.60 | 14.99 | 14.42 | 14.77 | 14.41 | 5,156,700 |
Apr 25, 2023 | 13.82 | 14.20 | 13.80 | 14.01 | 13.67 | 4,703,100 |
Apr 24, 2023 | 14.77 | 14.84 | 13.81 | 14.11 | 13.76 | 6,644,700 |
Apr 21, 2023 | 14.90 | 15.03 | 14.75 | 14.93 | 14.56 | 4,039,700 |
Apr 20, 2023 | 15.38 | 15.78 | 15.10 | 15.11 | 14.74 | 3,357,500 |
Related Tickers
BZUN Baozun Inc.
2.3200
-2.52%
JD JD.com, Inc.
25.51
+0.20%
PDD PDD Holdings Inc.
113.49
-0.18%
DADA Dada Nexus Limited
1.8600
+1.09%
9618.HK JD.com, Inc.
97.300
-0.76%
MPNGY Meituan
24.58
-1.52%
W Wayfair Inc.
53.68
-1.94%
CART Maplebear Inc.
35.23
-3.21%
ZKH ZKH Group Limited
12.16
-6.68%
GLBE Global-E Online Ltd.
33.00
-2.05%