Vipshop Holdings Limited
VIPSNYSEConsumer Cyclical● Active
$13.80
+$0.27(+1.96%)
Market Cap$6.8B
P/E Ratio—
52W High$21.08
52W Low$13.6
Vipshop Holdings Limited（VIPS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vips · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.05
Jun 9, 2021
-40.3% from here
5-Year Low5Y
$5.75
Mar 15, 2022
+139.2% from low
IPO Priceadj.
$0.5500
Mar 23, 2012
+2.4K% since IPO
1 Year Ago
$15.05
Jun 9, 2025
-8.6% in 1Y
5 Years Ago
$21.21
Jun 8, 2021
-35.1% in 5Y
10 Years Ago
$11.72
Jun 8, 2016
+17.4% in 10Y
Historical Price Data · VIPS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.60 | $13.94 | $13.60 | $13.83 | $13.83 | 577K | +1.65% |
| Jun 5, 2026 | $13.83 | $13.94 | $13.52 | $13.53 | $13.53 | 2.9M | -2.17% |
| Jun 4, 2026 | $14.04 | $14.26 | $13.84 | $13.85 | $13.85 | 2.6M | -1.35% |
| Jun 3, 2026 | $14.25 | $14.26 | $14.02 | $14.21 | $14.21 | 2.4M | -0.28% |
| Jun 2, 2026 | $14.98 | $14.98 | $14.49 | $14.50 | $14.50 | 2.2M | -3.20% |
| Jun 1, 2026 | $14.43 | $14.59 | $14.17 | $14.50 | $14.50 | 2.5M | +0.49% |
| May 29, 2026 | $14.51 | $14.61 | $14.14 | $14.22 | $14.22 | 7.8M | -2.00% |
| May 28, 2026 | $14.12 | $14.53 | $13.99 | $14.51 | $14.51 | 2.4M | +2.76% |
| May 27, 2026 | $14.63 | $14.69 | $14.23 | $14.44 | $14.44 | 1.9M | -1.30% |
| May 26, 2026 | $14.55 | $14.96 | $14.42 | $14.73 | $14.73 | 3.0M | +1.24% |
| May 22, 2026 | $13.64 | $14.45 | $13.62 | $14.41 | $14.41 | 4.3M | +5.65% |
| May 21, 2026 | $14.00 | $14.70 | $13.94 | $14.52 | $14.52 | 6.1M | +3.71% |
| May 20, 2026 | $14.10 | $14.24 | $14.00 | $14.22 | $14.22 | 3.1M | +0.85% |
| May 19, 2026 | $13.95 | $14.19 | $13.92 | $14.11 | $14.11 | 2.1M | +1.15% |
| May 18, 2026 | $13.99 | $14.08 | $13.80 | $13.94 | $13.94 | 2.2M | -0.36% |
| May 15, 2026 | $14.04 | $14.17 | $13.92 | $13.96 | $13.96 | 1.9M | -0.57% |
| May 14, 2026 | $14.72 | $14.78 | $14.15 | $14.15 | $14.15 | 1.5M | -3.87% |
| May 13, 2026 | $14.54 | $15.23 | $14.40 | $14.99 | $14.99 | 2.8M | +3.09% |
| May 12, 2026 | $14.65 | $14.77 | $14.21 | $14.57 | $14.57 | 3.1M | -0.55% |
| May 11, 2026 | $14.38 | $14.90 | $14.38 | $14.64 | $14.64 | 3.6M | +1.81% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VIPS
Jan 1 → Dec 31 · 6 years2026-23.4%$18.05 → $13.82
-23.4%
2025+32.4%$13.36 → $17.69
+32.4%
2024-22.4%$17.36 → $13.47
-22.4%
2023+26.9%$14.00 → $17.76
+26.9%
2022+62.8%$8.38 → $13.64
+62.8%
2021-61.2%$21.66 → $8.40
-61.2%
Best Year2022 · +62.8%
Worst Year2021 · -61.2%
Positive Years3 / 6
Avg Annual Return+2.5%
6Y Total Return-36.2%
6Y CAGR~-7.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.19+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$406.11+0.00%
Mkt Cap $1.53T
The Home Depot, Inc.
HD
$311.23+0.00%
Mkt Cap $310.3B
Alibaba Group Holding Limited
BABA
$120.87+0.00%
Mkt Cap $282.1B
Toyota Motor Corporation
TM
$179.25+0.00%
Mkt Cap $233.6B
McDonald's Corporation
MCD
$278.34+0.00%
Mkt Cap $197.8B
The TJX Companies, Inc.
TJX
$160.88+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$163.80+0.00%
Mkt Cap $126.9B
Lowe's Companies, Inc.
LOW
$209.12+0.00%
Mkt Cap $117.3B
PDD Holdings Inc.
PDD
$82.53+0.00%
Mkt Cap $115.9BWhat If You Invested in VIPS?
If you invested $1,000 in VIPS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,174
Total Return+17.4%
CAGR~+1.6% / yr
Profit+$174
Based on Jun 8, 2016 · $11.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Vipshop Holdings Limited（VIPS）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $13.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VIPS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VIPS 历史股价FMP 日线复权 OHLCV