Vipshop Holdings

V1IP34
🏛️ brazil →
49.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 41.09 41.09 41.09 41.09 0.0M
2024-12-23 42.12 42.12 42.12 42.12 0.0M
2024-12-12 40.90 40.90 40.90 40.90 0.0M
2024-12-11 51.82 51.82 42.16 42.16 0.0M
2024-12-09 43.20 43.20 43.20 43.20 0.0M
2024-12-02 41.74 41.92 41.40 41.91 0.0M
2024-11-26 37.50 37.50 37.50 37.50 0.0M
2024-11-21 38.26 38.26 38.26 38.26 0.0M
2024-11-19 38.60 38.60 38.60 38.60 0.0M
2024-11-13 40.12 40.12 40.12 40.12 0.0M
2024-11-11 39.62 40.16 39.62 40.01 0.0M
2024-11-06 43.69 43.69 43.69 43.69 0.0M
2024-11-05 43.25 43.25 43.25 43.25 0.0M
2024-11-04 41.70 41.70 41.70 41.70 0.0M
2024-11-01 41.70 41.70 41.70 41.70 0.0M
2024-10-31 41.68 41.68 41.68 41.68 0.0M
2024-10-28 41.00 41.96 41.00 41.96 0.0M
2024-10-25 40.32 40.32 40.00 40.00 0.0M
2024-10-22 39.66 39.66 39.66 39.66 0.0M
2024-10-21 40.60 40.60 40.60 40.60 0.0M
2024-10-18 40.83 40.83 40.83 40.83 0.0M
2024-10-17 42.73 42.73 40.88 40.88 0.0M
2024-10-16 43.72 43.72 43.20 43.36 0.0M
2024-10-15 44.00 44.00 42.80 42.80 0.0M
2024-10-14 46.00 46.00 46.00 46.00 0.0M
2024-10-11 46.20 46.20 46.20 46.20 0.0M
2024-10-10 44.90 44.90 44.90 44.90 0.0M
2024-10-09 45.30 45.30 45.30 45.30 0.0M
2024-10-08 44.70 45.30 44.70 45.30 0.0M
2024-10-07 46.87 47.05 46.87 47.05 0.0M
2024-10-04 48.00 48.00 48.00 48.00 0.0M
2024-10-03 45.05 47.50 45.05 47.00 0.0M
2024-10-02 46.75 46.75 46.15 46.15 0.0M
2024-10-01 42.84 44.64 42.84 44.64 0.0M
2024-09-30 44.70 45.10 43.24 43.62 0.0M
2024-09-27 42.00 43.14 41.88 43.14 0.0M
2024-09-26 42.00 42.28 40.48 41.44 0.0M
2024-09-25 38.30 38.40 38.30 38.40 0.0M
2024-09-23 37.00 37.00 37.00 37.00 0.0M
2024-09-20 36.00 36.00 35.80 35.80 0.0M
2024-09-19 35.44 35.88 35.44 35.88 0.0M
2024-09-13 36.00 36.00 36.00 36.00 0.0M
2024-09-12 36.12 36.12 36.12 36.12 0.0M
2024-09-11 36.00 36.20 36.00 36.14 0.0M
2024-09-10 37.00 37.00 37.00 37.00 0.0M
2024-09-09 35.94 35.94 35.94 35.94 0.0M
2024-09-05 35.00 35.00 34.60 34.60 0.0M
2024-09-04 35.00 35.00 35.00 35.00 0.0M
2024-09-02 36.15 36.15 36.15 36.15 0.0M
2024-08-26 33.00 34.50 33.00 34.50 0.0M
2024-08-23 35.40 35.40 35.07 35.07 0.0M
2024-08-22 35.20 35.20 35.01 35.01 0.0M
2024-08-21 33.15 34.26 33.15 34.26 0.0M
2024-08-20 34.99 34.99 31.69 31.69 0.0M
2024-08-16 37.00 37.00 37.00 37.00 0.0M
2024-08-15 37.00 37.00 37.00 37.00 0.0M
2024-08-14 36.84 36.84 36.84 36.84 0.0M
2024-08-12 38.75 38.75 38.40 38.40 0.0M
2024-08-09 38.75 38.75 38.75 38.75 0.0M
2024-08-06 38.75 38.75 38.75 38.75 0.0M
2024-08-05 37.36 38.76 37.36 38.76 0.0M
2024-08-02 37.00 37.76 36.99 37.76 0.0M
2024-07-30 38.60 38.60 38.04 38.04 0.0M
2024-07-26 38.20 38.30 38.08 38.08 0.0M
2024-07-25 38.08 38.08 38.08 38.08 0.0M
2024-07-24 37.92 37.92 37.92 37.92 0.0M
2024-07-18 38.98 38.98 38.98 38.98 0.0M
2024-07-16 37.00 37.40 37.00 37.40 0.0M
2024-07-15 38.00 38.00 38.00 38.00 0.0M
2024-07-12 38.30 38.30 38.30 38.30 0.0M
2024-07-10 36.00 36.00 36.00 36.00 0.0M
2024-07-08 36.35 36.35 36.35 36.35 0.0M
2024-07-05 37.64 37.64 36.36 36.36 0.0M
2024-07-04 37.27 37.27 37.27 37.27 0.0M
2024-07-03 36.52 36.52 36.52 36.52 0.0M
2024-07-01 36.64 36.64 36.48 36.52 0.0M
2024-06-28 36.64 36.64 36.64 36.64 0.0M
2024-06-27 36.88 36.88 36.88 36.88 0.0M
2024-06-25 37.90 37.90 37.68 37.68 0.0M
2024-06-24 38.16 38.16 38.16 38.16 0.0M
2024-06-21 38.78 38.78 38.78 38.78 0.0M
2024-06-20 41.11 41.11 39.21 39.21 0.0M
2024-06-19 41.54 41.54 41.54 41.54 0.0M
2024-06-14 41.36 41.36 40.99 40.99 0.0M
2024-06-04 42.00 42.00 42.00 42.00 0.0M
2024-05-28 41.00 41.00 41.00 41.00 0.0M
2024-05-27 41.88 41.88 41.88 41.88 0.0M
2024-05-22 42.00 44.08 42.00 44.08 0.0M
2024-05-20 43.08 43.08 43.08 43.08 0.0M
2024-05-17 44.69 44.69 44.69 44.69 0.0M
2024-05-16 44.00 44.00 44.00 44.00 0.0M
2024-05-15 42.60 42.60 42.60 42.60 0.0M
2024-05-14 42.16 42.16 42.16 42.16 0.0M
2024-05-13 41.00 42.84 41.00 42.84 0.0M
2024-05-09 40.84 40.84 40.84 40.84 0.0M
2024-05-08 40.35 40.35 40.00 40.00 0.0M
2024-05-06 41.54 41.54 40.95 40.95 0.0M
2024-05-02 39.50 41.32 39.50 41.32 0.0M
2024-04-30 39.60 39.64 39.50 39.50 0.0M
2024-04-26 40.52 40.52 40.52 40.52 0.0M
2024-04-25 40.77 40.77 40.77 40.77 0.0M
2024-04-23 40.88 40.88 40.72 40.72 0.0M
2024-04-22 40.52 40.52 40.52 40.52 0.0M
2024-04-15 41.92 41.92 41.92 41.92 0.0M
2024-04-03 43.52 44.44 43.52 44.12 0.0M
2024-04-01 44.24 44.24 44.24 44.24 0.0M
2024-03-28 41.52 41.64 41.52 41.64 0.0M
2024-03-21 44.24 44.24 44.24 44.24 0.0M
2024-03-19 43.32 43.32 43.32 43.32 0.0M
2024-03-18 44.26 44.26 43.33 43.35 0.0M
2024-03-13 43.60 43.60 43.24 43.24 0.0M
2024-03-11 42.16 42.16 41.59 41.59 0.0M
2024-03-04 43.95 43.95 43.47 43.47 0.0M
2024-03-01 46.99 46.99 46.99 46.99 0.0M
2024-02-29 47.96 47.96 45.86 46.74 0.0M
2024-02-28 42.97 48.29 42.97 47.16 0.0M
2024-02-22 40.09 40.48 40.09 40.48 0.0M
2024-02-21 41.03 41.03 39.66 39.66 0.0M
2024-02-09 40.32 40.54 40.32 40.54 0.0M
2024-02-05 39.50 39.54 39.50 39.54 0.0M
2024-02-01 39.07 39.40 39.07 39.40 0.0M
2024-01-22 35.49 36.26 35.49 36.04 0.0M
2024-01-18 38.13 38.13 38.13 38.13 0.0M
2024-01-17 38.10 38.10 38.02 38.02 0.0M
2024-01-05 42.37 42.37 42.37 42.37 0.0M
2024-01-02 41.13 41.53 41.13 41.53 0.0M