The highest closing price for Vipshop (VIPS) last month was $15.68, on August 7. It was down 15.4% for the month. The latest price is $12.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $13.44 | $13.50 | $12.86 | $13.10 | 3,622,900 |
August 28 2026 | $13.58 | $13.75 | $13.40 | $13.50 | 3,735,300 |
August 27 2026 | $14.00 | $14.01 | $13.31 | $13.47 | 3,493,700 |
August 26 2026 | $14.00 | $14.31 | $13.81 | $14.08 | 4,849,700 |
August 25 2026 | $13.96 | $14.93 | $13.90 | $14.16 | 11,656,500 |
August 24 2026 | $14.46 | $14.63 | $14.28 | $14.32 | 3,262,200 |
August 21 2026 | $14.41 | $14.55 | $14.17 | $14.53 | 2,442,600 |
August 20 2026 | $14.12 | $14.43 | $14.00 | $14.30 | 2,336,400 |
August 19 2026 | $14.22 | $14.50 | $14.22 | $14.45 | 1,297,300 |
August 18 2026 | $14.15 | $14.25 | $14.05 | $14.21 | 1,657,800 |
August 17 2026 | $14.20 | $14.23 | $13.94 | $14.04 | 1,667,100 |
August 14 2026 | $14.20 | $14.30 | $14.05 | $14.18 | 1,283,000 |
August 13 2026 | $14.48 | $14.49 | $14.00 | $14.16 | 1,836,400 |
August 12 2026 | $14.79 | $15.00 | $14.29 | $14.45 | 2,382,700 |
August 11 2026 | $15.23 | $15.35 | $14.98 | $14.99 | 1,648,000 |
August 10 2026 | $15.65 | $15.68 | $15.41 | $15.41 | 1,457,200 |
August 07 2026 | $15.56 | $15.74 | $15.39 | $15.68 | 1,307,000 |
August 06 2026 | $15.50 | $15.55 | $15.28 | $15.41 | 1,569,800 |
August 05 2026 | $15.59 | $15.67 | $15.47 | $15.54 | 3,820,100 |
August 04 2026 | $15.33 | $15.75 | $15.25 | $15.59 | 2,581,100 |
August 03 2026 | $15.49 | $15.59 | $15.26 | $15.55 | 1,563,500 |
Daily pricing data for Vipshop dates back to 3/23/2012, and may be incomplete.