Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jumei International Holding Ltd (NY: JMEI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 10.11 10.25 9.990 10.00 2,057,231 +0.02(+0.20%)
Oct 29, 2015 10.30 10.35 9.950 9.980 1,945,827 -0.30(-2.92%)
Oct 28, 2015 10.13 10.34 9.860 10.28 1,813,884 +0.18(+1.78%)
Oct 27, 2015 10.29 10.62 10.00 10.10 2,816,466 -0.09(-0.88%)
Oct 26, 2015 10.10 10.45 10.07 10.19 1,505,478 +0.05(+0.49%)
Oct 23, 2015 10.45 10.55 10.05 10.14 3,421,978 +0.20(+2.01%)
Oct 22, 2015 10.03 10.39 9.770 9.940 1,925,609 +0.01(+0.10%)
Oct 21, 2015 10.20 10.20 9.800 9.930 1,319,312 -0.29(-2.84%)
Oct 20, 2015 10.50 10.62 10.16 10.22 912,987 -0.19(-1.83%)
Oct 19, 2015 10.40 10.56 10.00 10.41 1,214,304 +0.01(+0.10%)
Oct 16, 2015 10.32 10.50 10.09 10.40 1,378,763 +0.21(+2.06%)
Oct 15, 2015 10.11 10.35 9.780 10.19 3,399,536 +0.11(+1.09%)
Oct 14, 2015 11.21 11.21 9.910 10.08 3,815,804 -1.09(-9.76%)
Oct 13, 2015 11.44 11.60 11.05 11.17 1,208,985 -0.33(-2.87%)
Oct 12, 2015 11.33 11.89 11.30 11.50 1,714,621 +0.33(+2.95%)
Oct 09, 2015 11.05 11.25 10.80 11.17 1,884,638 +0.20(+1.82%)
Oct 08, 2015 10.92 11.01 10.51 10.97 1,978,659 +0.03(+0.27%)
Oct 07, 2015 10.72 11.14 9.920 10.94 3,934,487 +0.57(+5.50%)
Oct 06, 2015 10.51 10.61 10.08 10.37 1,604,987 -0.22(-2.08%)
Oct 05, 2015 10.44 11.24 10.32 10.59 2,011,497 +0.27(+2.62%)
Oct 02, 2015 9.540 10.46 9.490 10.32 1,877,275 +0.74(+7.72%)
Oct 01, 2015 9.860 9.980 9.400 9.580 1,031,056 -0.29(-2.94%)
Sep 30, 2015 9.950 10.45 9.790 9.870 1,400,065 -0.06(-0.60%)
Sep 29, 2015 9.510 9.960 9.460 9.930 1,256,548 +0.43(+4.53%)
Sep 28, 2015 9.720 9.870 9.465 9.500 921,421 -0.32(-3.26%)
Sep 25, 2015 9.750 10.06 9.670 9.820 1,388,786 +0.22(+2.29%)
Sep 24, 2015 9.330 9.740 9.312 9.600 767,186 +0.19(+2.02%)
Sep 23, 2015 9.470 9.610 9.310 9.410 700,234 -0.05(-0.53%)
Sep 22, 2015 9.850 9.900 9.350 9.460 1,247,496 -0.60(-5.96%)
Sep 21, 2015 10.16 10.42 10.02 10.06 1,300,119 -0.10(-0.98%)
Sep 18, 2015 10.05 10.18 9.875 10.16 1,338,686 +0.01(+0.10%)
Sep 17, 2015 9.870 10.29 9.780 10.15 2,061,911 +0.17(+1.70%)
Sep 16, 2015 9.970 10.25 9.590 9.980 1,917,386 +0.46(+4.83%)
Sep 15, 2015 9.310 9.790 9.310 9.520 902,273 +0.19(+2.04%)
Sep 14, 2015 9.470 9.540 9.290 9.330 1,965,513 -0.18(-1.89%)
Sep 11, 2015 9.850 10.000 9.130 9.510 1,992,822 -0.42(-4.23%)
Sep 10, 2015 10.29 10.34 9.825 9.930 2,166,751 -0.44(-4.24%)
Sep 09, 2015 10.00 10.40 9.930 10.37 1,705,306 +0.57(+5.82%)
Sep 08, 2015 9.960 10.21 9.420 9.800 1,343,003 +0.26(+2.73%)
Sep 04, 2015 9.600 9.540 9.540 9.540 903,900 -0.31(-3.15%)
Sep 03, 2015 9.910 10.01 9.650 9.850 755,836 +0.07(+0.72%)
Sep 02, 2015 10.12 10.16 9.380 9.780 2,035,668 -0.07(-0.71%)
Sep 01, 2015 9.920 10.22 9.810 9.850 1,567,659 -0.49(-4.74%)
Aug 31, 2015 10.72 10.85 10.24 10.34 1,392,050 -0.50(-4.61%)
Aug 28, 2015 10.70 11.15 10.59 10.84 1,545,316 -0.02(-0.18%)
Aug 27, 2015 11.18 11.29 10.75 10.86 1,975,583 +0.44(+4.22%)
Aug 26, 2015 10.82 10.82 9.670 10.42 3,491,458 -0.32(-2.98%)
Aug 25, 2015 10.75 11.37 10.53 10.74 4,495,609 +0.83(+8.38%)
Aug 24, 2015 9.480 10.87 8.320 9.910 7,731,003 -1.85(-15.73%)
Aug 21, 2015 12.92 12.92 11.16 11.76 5,142,081 -1.19(-9.19%)
Aug 20, 2015 14.73 14.73 12.00 12.95 9,930,715 -3.78(-22.59%)
Aug 19, 2015 16.74 17.30 16.00 16.73 3,117,939 +0.03(+0.18%)
Aug 18, 2015 16.60 16.85 16.20 16.70 1,533,489 -0.32(-1.88%)
Aug 17, 2015 16.40 17.45 16.40 17.02 1,853,456 +0.43(+2.59%)
Aug 14, 2015 16.42 16.81 16.30 16.59 3,220,703 +0.27(+1.65%)
Aug 13, 2015 17.27 17.27 16.16 16.32 2,540,966 -0.31(-1.86%)
Aug 12, 2015 16.01 16.93 15.99 16.63 1,906,520 -0.11(-0.66%)
Aug 11, 2015 18.71 18.80 16.31 16.74 2,392,402 -2.32(-12.17%)
Aug 10, 2015 18.97 19.44 18.65 19.06 921,828 +0.56(+3.03%)
Aug 07, 2015 18.75 19.38 18.40 18.50 661,142 -0.17(-0.91%)
Aug 06, 2015 18.57 19.15 18.57 18.67 900,894 -0.05(-0.27%)
Aug 05, 2015 18.03 18.94 17.93 18.72 1,246,074 +0.90(+5.05%)
Aug 04, 2015 17.95 18.60 17.79 17.82 1,073,381 +0.36(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.