NYSE · VIPS · stock
Vipshop Holdings Ltd (VIPS) stock price history
Every NYSE trading session of Vipshop Holdings Ltd from Mar 23, 2012 to Sep 28, 2026: 3,649 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VIPS adjusted close, 2012 to 2026
- $41.13
- All time high, 2021
- $20.24
- 52 week high, $12.02 low
- 3,649
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
VIPS key facts
- Vipshop Holdings Ltd (VIPS) closed at $12.47 on Sep 28, 2026 on NYSE.
- VIPS's all time high close is $41.13, set on Mar 23, 2021; its all time low close is $0.3844 on Apr 3, 2012.
- VIPS's 52 week range is $12.02 to $20.24.
- VIPS returned -29.5% over the year to Sep 28, 2026 and +21.7% over five years.
- Over ten years VIPS returned -8%, -0.8% a year compounded.
- VIPS's deepest drawdown was -86.7% from Mar 23, 2021 to Mar 14, 2022.
- DataCedar holds 3,649 daily sessions of VIPS history from Mar 23, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
VIPS price chart, 2012 to 2026
VIPS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | -5.1% |
| 6 months | -19.4% |
| Year to date | -27.9% |
| 1 year | -29.5% |
| 3 years | -13.2% |
| 5 years | +21.7% |
| 10 years | -7.6% |
| Since Mar 23, 2012 | +2,413% |
| Compound annual growth, 14.5 years | +24.9% |
VIPS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $41.13 on Mar 23, 2021
- All time low close
- $0.3844 on Apr 3, 2012
- 52 week high
- $20.24 on Oct 2, 2025
- 52 week low
- $12.02 on Sep 15, 2026
- Deepest drawdown
- -86.7% from Mar 23, 2021 to Mar 14, 2022, not yet recovered
- Best single session
- +39.2% on Dec 18, 2017
- Worst single session
- -27.0% on Nov 13, 2015
- Volatility, 1 year annualised
- 32.9%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2012
- 25.1×
- Best calendar year
- 2013, +369%
- Worst calendar year
- 2021, -70%
VIPS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Mar 23, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $17.33 | $18.11 | $12.02 | $12.47 | -26.6% | 446.5M | 185 |
| 2025 | $12.36 | $20.24 | $11.54 | $16.98 | +36.3% | 810.6M | 250 |
| 2024 | $15.66 | $18.22 | $10.64 | $12.46 | -22.2% | 958.8M | 252 |
| 2023 | $12.63 | $17.26 | $11.86 | $16.03 | +30.2% | 1B | 250 |
| 2022 | $7.56 | $12.85 | $5.19 | $12.31 | +62.4% | 1.8B | 251 |
| 2021 | $25.66 | $41.51 | $6.75 | $7.58 | -70.1% | 2.9B | 252 |
| 2020 | $12.88 | $25.61 | $10.40 | $25.37 | +98.4% | 1.8B | 253 |
| 2019 | $4.80 | $13.29 | $4.66 | $12.79 | +159.5% | 1.7B | 252 |
| 2018 | $10.65 | $17.27 | $3.89 | $4.93 | -53.4% | 2.3B | 251 |
| 2017 | $10.02 | $13.98 | $7.03 | $10.58 | +6.4% | 1.8B | 251 |
| 2016 | $12.97 | $15.71 | $9.21 | $9.93 | -27.9% | 2B | 252 |
| 2015 | $17.38 | $27.72 | $10.85 | $13.78 | -21.9% | 2.3B | 252 |
| 2014 | $7.46 | $22.38 | $7.24 | $17.63 | +133.5% | 2.8B | 252 |
| 2013 | $1.62 | $8.23 | $1.41 | $7.55 | +369.1% | 1.8B | 252 |
| 2012 | $0.5414 | $1.74 | $0.3718 | $1.61 | n/a | 236.4M | 194 |
VIPS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $12.47 | -4.8% |
| August 2026 | $13.10 | -14.6% |
| July 2026 | $15.34 | +15.7% |
| June 2026 | $13.26 | -6.8% |
| May 2026 | $14.22 | -1.2% |
| April 2026 | $14.39 | -4.7% |
| March 2026 | $15.09 | -9.8% |
| February 2026 | $16.73 | +1.8% |
| January 2026 | $16.43 | -3.3% |
| December 2025 | $16.98 | -9.9% |
| November 2025 | $18.86 | +12.3% |
| October 2025 | $16.79 | -10.9% |
About the VIPS data
Daily bars. 3,649 sessions from Mar 23, 2012 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 23, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VIPS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- VII Viking Acquisition Corp. II
- VII.U Viking Acquisition Corp. II Units, each consisting of one Class A ordinary share and one-third of one Warrant
- VII.W Viking Acquisition Corp. II Warrants to purchase one Class A Ordinary Share
- VIK Viking Holdings Ltd
- VIRT Virtu Financial, Inc.
- VIST Vista Energy, S.A.B. de C.V.
- VIV Telefonica Brasil S.A.
- VKQ Invesco Municipal Trust
Common questions
VIPS share price history
