Vipshop Holdings Limited American Depositary Shares each representing two ordinary sharesのデータ

Vipshop Holdings Limited American Depositary Shares each representing two ordinary sharesの基本情報

名前 Vipshop Holdings Limited American Depositary Shares each representing two ordinary shares
ティッカー VIPS
国 China
上場年 2012.0
セクター Consumer Services

Vipshop Holdings Limited American Depositary Shares each representing two ordinary sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.01 33.11 33.59 33.57 10527600.0 33.57
2021-02-12 33.89 32.97 33.52 33.09 2376800.0 33.09
2021-02-11 34.26 33.25 33.82 33.64 4007200.0 33.64
2021-02-10 34.55 32.86 34.4 33.6 5683800.0 33.6
2021-02-09 33.9 32.99 33.66 33.8 4280800.0 33.8
2021-02-08 33.74 32.22 33.43 33.7 6119700.0 33.7
2021-02-05 34.2 32.53 33.77 33.1 6663100.0 33.1
2021-02-04 34.0 32.4 32.62 33.58 29649400.0 33.58
2021-02-03 32.98 31.22 31.33 32.29 18600000.0 32.29
2021-02-02 31.44 29.33 30.89 31.32 10487200.0 31.32
2021-02-01 29.8 27.85 28.0 29.25 9424500.0 29.25
2021-01-29 28.11 27.12 27.62 27.42 5890900.0 27.42
2021-01-28 27.98 26.95 27.43 27.69 6456900.0 27.69
2021-01-27 28.17 27.39 28.03 27.48 4038300.0 27.48
2021-01-26 28.89 27.66 28.35 28.47 4381800.0 28.47
2021-01-25 30.23 28.34 30.0 29.08 5819800.0 29.08
2021-01-22 30.07 28.88 29.61 29.41 3018400.0 29.41
2021-01-21 30.17 28.99 29.92 29.76 6050300.0 29.76
2021-01-20 30.62 29.66 30.0 29.83 6281500.0 29.83
2021-01-19 30.88 28.9 28.9 29.64 13826900.0 29.64
2021-01-15 28.56 27.62 27.95 28.24 3499600.0 28.24
2021-01-14 28.67 26.85 27.0 27.9 6388800.0 27.9
2021-01-13 29.45 27.9 29.42 28.59 4402600.0 28.59
2021-01-12 29.83 29.04 29.65 29.35 8171600.0 29.35
2021-01-11 29.92 29.25 29.54 29.78 11930200.0 29.78
2021-01-08 30.12 28.91 28.91 30.01 10229600.0 30.01
2021-01-07 29.21 28.18 28.67 29.07 5493500.0 29.07
2021-01-06 29.15 28.21 28.93 28.58 5878800.0 28.58
2021-01-05 29.0 28.35 28.43 28.97 4835500.0 28.97
2021-01-04 28.72 27.49 28.44 28.3 6794900.0 28.3
2020-12-31 28.12 27.4 27.76 28.11 3602000.0 28.11
2020-12-30 28.38 26.34 26.5 27.76 6831500.0 27.76
2020-12-29 26.27 25.63 25.86 26.08 2556900.0 26.08
2020-12-28 26.45 24.94 26.27 25.79 10353500.0 25.79
2020-12-24 26.32 24.86 25.4 26.31 3339500.0 26.31
2020-12-23 25.9 25.11 25.9 25.73 3127900.0 25.73
2020-12-22 26.12 25.2 25.83 25.73 7340400.0 25.73
2020-12-21 26.29 25.03 25.03 25.5 10525700.0 25.5
2020-12-18 25.66 24.7 24.86 25.35 12660500.0 25.35
2020-12-17 25.0 24.07 24.73 24.88 11648300.0 24.88
2020-12-16 25.16 24.05 25.02 24.65 5719700.0 24.65
2020-12-15 25.49 24.68 25.33 24.94 3779200.0 24.94
2020-12-14 25.44 24.93 25.24 25.12 1561400.0 25.12
2020-12-11 25.91 24.99 25.33 25.02 7313600.0 25.02
2020-12-10 25.57 24.81 24.81 25.36 3020700.0 25.36
2020-12-09 25.74 24.65 25.74 24.9 5294800.0 24.9
2020-12-08 25.91 25.23 25.29 25.56 13200700.0 25.56
2020-12-07 26.1 25.01 25.29 25.2 7974400.0 25.2
2020-12-04 25.47 24.89 25.3 25.22 6473900.0 25.22
2020-12-03 25.26 24.74 25.18 25.08 3136600.0 25.08
2020-12-02 25.19 24.32 24.95 25.13 4719600.0 25.13
2020-12-01 25.43 24.75 24.81 25.4 5935700.0 25.4
2020-11-30 25.68 24.53 25.66 25.54 11824800.0 25.54
2020-11-27 26.07 25.34 25.66 26.0 3664000.0 26.0
2020-11-25 25.97 25.38 25.8 25.85 4343600.0 25.85
2020-11-24 26.03 24.75 24.8 25.8 5981900.0 25.8
2020-11-23 24.88 24.11 24.44 24.8 9902600.0 24.8
2020-11-20 24.33 23.42 23.42 24.24 13241300.0 24.24
2020-11-19 23.36 22.81 23.28 23.32 9612700.0 23.32
2020-11-18 23.8 22.62 23.76 23.4 8514800.0 23.4
2020-11-17 24.01 23.42 23.59 23.74 11203300.0 23.74
2020-11-16 23.87 22.91 23.24 23.46 8354300.0 23.46
2020-11-13 23.68 21.74 23.56 23.03 15927200.0 23.03
2020-11-12 22.75 21.94 22.14 22.15 11595900.0 22.15
2020-11-11 21.03 20.2 20.73 20.9 7459500.0 20.9
2020-11-10 21.15 20.14 21.1 20.69 11664000.0 20.69
2020-11-09 22.37 20.91 22.26 21.4 12300000.0 21.4
2020-11-06 22.87 21.9 21.97 22.67 4328900.0 22.67
2020-11-05 22.28 21.1 21.42 22.09 10128200.0 22.09
2020-11-04 22.0 21.03 21.51 21.25 10209700.0 21.25
2020-11-03 21.49 20.26 20.78 21.36 7430400.0 21.36
2020-11-02 21.5 20.5 21.4 21.36 4822200.0 21.36
2020-10-30 21.42 20.13 20.5 21.4 8017200.0 21.4
2020-10-29 21.08 20.63 20.75 20.85 5672900.0 20.85
2020-10-28 20.83 19.56 20.04 20.77 9692700.0 20.77
2020-10-27 20.72 19.15 19.36 20.66 10580800.0 20.66
2020-10-26 19.27 18.64 18.92 19.26 8609200.0 19.26
2020-10-23 19.25 18.55 18.78 18.97 6816900.0 18.97
2020-10-22 19.28 18.18 19.28 18.8 14170400.0 18.8
2020-10-21 19.54 18.42 19.01 19.09 13053700.0 19.09
2020-10-20 19.65 18.95 19.01 18.97 8076300.0 18.97
2020-10-19 19.94 18.8 19.4 18.92 10292100.0 18.92
2020-10-16 20.38 18.26 18.28 19.4 21196100.0 19.4
2020-10-15 18.23 16.42 16.8 17.65 10462500.0 17.65
2020-10-14 18.16 17.16 17.85 17.16 10423400.0 17.16
2020-10-13 17.93 16.68 17.02 17.75 11120400.0 17.75
2020-10-12 16.97 15.63 15.86 16.78 11297300.0 16.78
2020-10-09 15.65 15.14 15.34 15.6 4408100.0 15.6
2020-10-08 15.49 15.21 15.27 15.25 2846700.0 15.25
2020-10-07 15.42 15.05 15.27 15.29 4050200.0 15.29
2020-10-06 15.34 14.89 15.05 15.07 7053800.0 15.07
2020-10-05 15.43 14.87 15.39 14.98 11282400.0 14.98
2020-10-02 15.5 14.94 15.5 15.35 5655500.0 15.35
2020-10-01 15.96 15.54 15.87 15.85 4495900.0 15.85
2020-09-30 15.95 15.29 15.35 15.64 9030500.0 15.64
2020-09-29 16.09 15.29 15.94 15.41 12587300.0 15.41
2020-09-28 16.59 15.63 16.57 15.9 14495800.0 15.9
2020-09-25 17.01 16.39 16.72 16.98 7562900.0 16.98
2020-09-24 16.95 16.32 16.69 16.73 9512300.0 16.73
2020-09-23 17.41 16.7 17.11 16.92 7247500.0 16.92
2020-09-22 17.45 16.83 17.26 17.19 4875900.0 17.19
2020-09-21 17.33 16.37 16.42 17.28 3395500.0 17.28
2020-09-18 16.77 16.2 16.74 16.65 5947500.0 16.65
2020-09-17 16.75 16.15 16.51 16.71 6776000.0 16.71
2020-09-16 17.15 16.59 16.77 16.69 4906200.0 16.69
2020-09-15 17.0 16.6 16.95 16.75 3719800.0 16.75
2020-09-14 16.87 16.52 16.65 16.76 4258400.0 16.76
2020-09-11 16.97 16.08 16.78 16.4 8985400.0 16.4
2020-09-10 16.85 16.22 16.78 16.64 8569300.0 16.64
2020-09-09 17.2 16.28 17.13 16.7 5987800.0 16.7
2020-09-08 17.02 15.86 16.38 16.9 8059700.0 16.9
2020-09-04 17.06 16.34 16.87 16.98 11351900.0 16.98
2020-09-03 17.26 15.21 16.17 17.23 15147700.0 17.23
2020-09-02 16.52 15.9 16.38 16.49 8085800.0 16.49
2020-09-01 16.83 16.24 16.69 16.33 6114200.0 16.33
2020-08-31 17.24 16.46 17.0 16.51 9185200.0 16.51
2020-08-28 17.55 17.06 17.2 17.09 8501300.0 17.09
2020-08-27 17.26 16.54 17.13 17.25 7173400.0 17.25
2020-08-26 17.57 16.93 17.01 17.16 9370400.0 17.16
2020-08-25 17.64 16.93 17.32 17.03 13622800.0 17.03
2020-08-24 17.84 17.0 17.84 17.2 8785400.0 17.2
2020-08-21 17.58 17.0 17.37 17.51 18138900.0 17.51
2020-08-20 18.9 17.91 18.86 18.05 20657200.0 18.05
2020-08-19 20.08 18.19 19.85 19.26 40735200.0 19.26
2020-08-18 24.46 23.82 23.97 23.91 5927400.0 23.91
2020-08-17 23.99 22.88 23.35 23.97 5078000.0 23.97
2020-08-14 23.09 22.31 23.0 22.59 4909900.0 22.59
2020-08-13 23.0 22.36 22.92 22.86 4790100.0 22.86
2020-08-12 22.99 21.38 22.28 22.94 4770600.0 22.94
2020-08-11 22.7 22.13 22.16 22.17 3911100.0 22.17
2020-08-10 23.11 21.85 23.11 22.14 4151100.0 22.14
2020-08-07 24.01 23.01 23.69 23.11 6368400.0 23.11
2020-08-06 24.02 23.35 23.73 23.89 5486900.0 23.89
2020-08-05 23.7 22.5 22.5 23.52 4575700.0 23.52
2020-08-04 23.02 22.3 22.9 22.52 3665800.0 22.52
2020-08-03 23.27 22.52 22.81 22.9 3435700.0 22.9
2020-07-31 22.78 22.01 22.03 22.77 4236400.0 22.77
2020-07-30 21.8 21.28 21.79 21.79 2135200.0 21.79
2020-07-29 22.1 21.56 21.71 21.91 2802200.0 21.91
2020-07-28 21.87 21.26 21.39 21.28 2908100.0 21.28
2020-07-27 21.68 20.2 20.43 21.55 4951300.0 21.55
2020-07-24 20.57 19.55 20.0 20.43 3301700.0 20.43
2020-07-23 21.98 20.8 21.87 20.89 5874700.0 20.89
2020-07-22 21.91 21.45 21.68 21.76 5537800.0 21.76
2020-07-21 22.42 21.65 21.99 21.69 4755100.0 21.69
2020-07-20 22.08 21.05 21.5 21.68 4196100.0 21.68
2020-07-17 21.87 20.99 21.54 20.99 3610100.0 20.99
2020-07-16 21.37 20.47 21.0 21.35 4810700.0 21.35
2020-07-15 22.4 21.38 21.92 21.62 6261900.0 21.62
2020-07-14 21.58 20.03 21.49 21.19 10107500.0 21.19
2020-07-13 23.08 21.85 22.45 21.92 6482400.0 21.92
2020-07-10 22.92 21.77 22.91 21.85 4338200.0 21.85
2020-07-09 22.67 22.02 22.23 22.6 6045200.0 22.6
2020-07-08 22.44 21.07 21.36 22.2 10412900.0 22.2
2020-07-07 20.92 20.13 20.61 20.65 4998500.0 20.65
2020-07-06 21.71 20.26 21.34 20.54 7520000.0 20.54
2020-07-02 20.58 19.71 19.93 20.48 5548700.0 20.48
2020-07-01 19.9 19.55 19.82 19.77 3136700.0 19.77
2020-06-30 20.36 19.54 19.81 19.91 7624500.0 19.91
2020-06-29 19.95 19.09 19.62 19.83 3884900.0 19.83
2020-06-26 19.99 19.3 19.71 19.62 5716200.0 19.62
2020-06-25 20.35 19.6 20.25 19.71 4432000.0 19.71
2020-06-24 20.78 19.86 20.41 20.24 5053800.0 20.24
2020-06-23 21.44 20.44 21.1 20.65 5749300.0 20.65
2020-06-22 21.6 20.97 21.15 21.11 4301700.0 21.11
2020-06-19 21.59 20.5 20.9 21.19 9969800.0 21.19
2020-06-18 21.03 19.82 19.82 20.68 7621900.0 20.68
2020-06-17 20.2 19.05 19.05 19.82 7184500.0 19.82
2020-06-16 19.19 18.29 19.0 18.91 8773500.0 18.91
2020-06-15 18.91 17.4 17.5 18.72 7148500.0 18.72
2020-06-12 18.21 17.51 17.6 17.72 7984100.0 17.72
2020-06-11 18.1 17.14 17.83 17.35 6780000.0 17.35
2020-06-10 18.34 17.46 17.46 18.26 5272100.0 18.26
2020-06-09 17.66 16.99 17.14 17.44 4752600.0 17.44
2020-06-08 18.3 16.99 18.17 17.18 5540000.0 17.18
2020-06-05 18.2 17.76 17.86 17.97 4343000.0 17.97
2020-06-04 18.18 17.24 17.37 17.54 4436600.0 17.54
2020-06-03 17.98 17.11 17.63 17.48 5042000.0 17.48
2020-06-02 18.0 16.92 17.01 17.62 6404500.0 17.62
2020-06-01 17.34 16.76 17.21 17.14 5489600.0 17.14
2020-05-29 17.42 15.61 15.8 17.34 9628900.0 17.34
2020-05-28 16.61 15.63 16.24 15.77 7342000.0 15.77
2020-05-27 17.2 15.82 16.72 16.5 11149400.0 16.5
2020-05-26 16.32 15.4 15.44 15.98 12671200.0 15.98
2020-05-22 15.12 14.36 14.91 14.98 7335800.0 14.98
2020-05-21 15.48 14.95 15.13 15.1 8498100.0 15.1
2020-05-20 16.24 14.78 16.21 15.2 10092300.0 15.2
2020-05-19 16.83 15.89 16.66 15.9 9130900.0 15.9
2020-05-18 17.23 16.39 17.05 16.62 13272400.0 16.62
2020-05-15 17.12 16.35 16.61 16.85 4249400.0 16.85
2020-05-14 16.85 15.93 16.79 16.7 7496800.0 16.7
2020-05-13 18.08 17.01 17.39 17.31 4348900.0 17.31
2020-05-12 18.08 16.64 17.22 17.37 5030700.0 17.37
2020-05-11 17.75 16.98 17.53 17.22 5073000.0 17.22
2020-05-08 17.37 15.39 15.5 17.18 9453900.0 17.18
2020-05-07 15.22 14.38 14.5 15.14 6670100.0 15.14
2020-05-06 15.56 14.16 15.44 14.43 6160300.0 14.43
2020-05-05 15.51 15.14 15.17 15.16 4257600.0 15.16
2020-05-04 15.14 14.63 15.14 14.95 6372400.0 14.95
2020-05-01 15.55 14.73 15.52 15.2 8508500.0 15.2
2020-04-30 16.91 15.52 16.72 15.93 6284900.0 15.93
2020-04-29 16.83 16.01 16.42 16.7 6794300.0 16.7
2020-04-28 16.72 15.97 16.66 16.35 5269800.0 16.35
2020-04-27 16.78 16.2 16.48 16.62 6894100.0 16.62
2020-04-24 16.42 15.71 16.38 16.09 4140600.0 16.09
2020-04-23 17.66 15.9 17.55 16.21 9000800.0 16.21
2020-04-22 18.14 17.45 17.8 17.55 3784100.0 17.55
2020-04-21 17.79 16.91 17.62 17.38 3768800.0 17.38
2020-04-20 18.31 17.63 17.76 17.67 4855100.0 17.67
2020-04-17 18.95 17.72 18.8 17.84 9238400.0 17.84
2020-04-16 18.85 17.85 17.85 18.8 8965400.0 18.8
2020-04-15 17.64 16.54 16.65 17.64 8510200.0 17.64
2020-04-14 17.57 15.95 15.95 16.57 10599300.0 16.57
2020-04-13 15.84 15.5 15.5 15.66 8767800.0 15.66
2020-04-09 15.91 15.32 15.77 15.49 5027200.0 15.49
2020-04-08 16.35 15.05 16.2 15.5 5129200.0 15.5
2020-04-07 16.76 15.89 16.0 16.28 7129400.0 16.28
2020-04-06 15.8 14.2 14.75 15.78 7485400.0 15.78
2020-04-03 14.99 13.95 14.86 14.11 7851900.0 14.11
2020-04-02 15.59 14.42 15.2 15.04 6532000.0 15.04
2020-04-01 16.22 15.12 15.2 15.67 8334700.0 15.67
2020-03-31 15.62 15.07 15.15 15.58 7530700.0 15.58
2020-03-30 15.03 14.29 14.56 14.98 5122200.0 14.98
2020-03-27 14.66 13.94 14.22 14.13 3529500.0 14.13
2020-03-26 14.71 13.85 14.35 14.59 5573200.0 14.59
2020-03-25 15.45 14.11 15.33 14.16 5362700.0 14.16
2020-03-24 15.94 15.09 15.3 15.25 6390900.0 15.25
2020-03-23 15.06 14.31 14.7 15.0 6845600.0 15.0
2020-03-20 15.28 14.35 14.85 14.6 12632800.0 14.6
2020-03-19 14.7 12.61 13.2 14.36 10086700.0 14.36
2020-03-18 14.0 12.6 13.55 13.25 7489100.0 13.25
2020-03-17 14.62 13.17 13.7 14.46 8128400.0 14.46
2020-03-16 13.98 13.07 13.49 13.9 5897700.0 13.9
2020-03-13 15.67 14.03 15.5 14.25 6541800.0 14.25
2020-03-12 15.77 14.61 15.38 15.01 9335200.0 15.01
2020-03-11 17.27 16.13 16.63 16.13 6613700.0 16.13
2020-03-10 17.39 16.28 17.26 16.82 11442400.0 16.82
2020-03-09 17.85 15.25 15.33 17.13 16602400.0 17.13
2020-03-06 16.9 15.94 16.14 16.51 13752500.0 16.51
2020-03-05 17.06 14.67 14.85 16.66 38503300.0 16.66
2020-03-04 13.19 12.72 12.72 13.12 9991500.0 13.12
2020-03-03 12.75 12.28 12.5 12.56 7917700.0 12.56
2020-03-02 13.08 12.44 13.0 12.62 7599600.0 12.62
2020-02-28 12.85 11.53 11.95 12.83 7567200.0 12.83
2020-02-27 12.75 12.25 12.68 12.25 6822900.0 12.25
2020-02-26 13.28 12.78 12.86 13.01 3949000.0 13.01
2020-02-25 13.24 12.59 13.0 12.71 4579100.0 12.71
2020-02-24 12.94 12.3 12.52 12.8 5230200.0 12.8
2020-02-21 13.73 13.11 13.67 13.37 4662300.0 13.37
2020-02-20 14.01 13.65 13.69 13.72 3912200.0 13.72
2020-02-19 14.15 13.45 14.07 13.67 5567300.0 13.67
2020-02-18 14.35 13.95 14.28 14.06 3713200.0 14.06