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 (%)
Apr 14, 2020 19.93 19.93 19.93 0 -0.01(-0.05%)
Apr 13, 2020 19.93 19.95 19.91 19.94 64,196 -0.01(-0.05%)
Apr 09, 2020 19.92 19.97 19.90 19.95 359,300 +0.15(+0.76%)
Apr 08, 2020 19.60 19.80 19.56 19.80 111,013 +0.12(+0.61%)
Apr 07, 2020 19.51 19.70 19.51 19.68 210,709 +0.03(+0.15%)
Apr 06, 2020 19.50 19.70 19.47 19.65 117,622 +0.16(+0.82%)
Apr 03, 2020 19.48 19.58 19.40 19.49 73,100 +0.01(+0.05%)
Apr 02, 2020 19.30 19.48 18.80 19.48 288,890 +0.06(+0.31%)
Apr 01, 2020 18.39 19.73 18.08 19.42 551,969 +0.94(+5.09%)
Mar 31, 2020 17.93 18.48 17.91 18.48 42,464 +0.55(+3.07%)
Mar 30, 2020 18.25 18.40 17.72 17.93 66,586 -0.38(-2.08%)
Mar 27, 2020 18.04 18.55 18.01 18.31 24,400 -0.08(-0.44%)
Mar 26, 2020 17.68 18.46 17.68 18.39 78,868 +0.71(+4.02%)
Mar 25, 2020 17.40 18.69 17.40 17.68 140,428 +0.38(+2.20%)
Mar 24, 2020 17.45 17.81 17.08 17.30 196,126 +0.12(+0.70%)
Mar 23, 2020 18.20 18.41 16.90 17.18 200,861 -0.91(-5.03%)
Mar 20, 2020 17.21 18.37 17.18 18.09 206,600 +0.98(+5.73%)
Mar 19, 2020 17.02 17.40 16.94 17.11 278,871 +0.20(+1.18%)
Mar 18, 2020 16.95 17.56 16.80 16.91 397,388 -0.37(-2.14%)
Mar 17, 2020 18.05 18.05 17.03 17.28 370,825 +0.20(+1.17%)
Mar 16, 2020 18.63 18.75 17.03 17.08 592,929 -1.84(-9.73%)
Mar 13, 2020 19.09 19.09 18.90 18.92 207,000 -0.08(-0.42%)
Mar 12, 2020 18.91 19.10 18.85 19.00 398,350 -0.05(-0.26%)
Mar 11, 2020 19.05 19.20 19.00 19.05 247,656 -0.20(-1.04%)
Mar 10, 2020 19.27 19.27 19.00 19.25 311,817 +0.25(+1.32%)
Mar 09, 2020 19.05 19.50 18.83 19.00 352,594 -0.19(-0.99%)
Mar 06, 2020 19.33 19.35 19.01 19.19 201,000 -0.13(-0.67%)
Mar 05, 2020 19.31 19.45 19.26 19.32 127,509 -0.03(-0.16%)
Mar 04, 2020 19.41 19.55 19.21 19.35 291,755 -0.10(-0.51%)
Mar 03, 2020 19.42 19.54 19.33 19.45 135,488 -0.05(-0.26%)
Mar 02, 2020 19.37 19.50 19.35 19.50 124,035 +0.13(+0.67%)
Feb 28, 2020 19.41 19.50 19.26 19.37 281,900 -0.13(-0.67%)
Feb 27, 2020 19.54 19.60 19.35 19.50 274,601 -0.23(-1.17%)
Feb 26, 2020 19.43 19.78 19.37 19.73 417,632 +0.21(+1.08%)
Feb 25, 2020 19.37 19.56 19.11 19.52 1,200,631 +4.05(+26.18%)
Feb 24, 2020 15.82 15.82 15.32 15.47 71,020 -0.64(-3.97%)
Feb 21, 2020 16.44 16.44 16.06 16.11 25,200 -0.44(-2.66%)
Feb 20, 2020 16.34 16.90 16.31 16.55 28,908 +0.05(+0.30%)
Feb 19, 2020 15.92 16.69 15.92 16.50 77,452 +0.56(+3.51%)
Feb 18, 2020 15.91 16.34 15.62 15.94 40,121 +0.14(+0.89%)
Feb 14, 2020 16.23 16.34 15.63 15.80 34,900 -0.57(-3.48%)
Feb 13, 2020 16.11 16.80 15.98 16.37 48,862 +0.14(+0.86%)
Feb 12, 2020 15.70 16.46 15.52 16.23 81,654 +0.63(+4.04%)
Feb 11, 2020 15.93 16.25 15.50 15.60 61,341 -0.34(-2.13%)
Feb 10, 2020 16.01 16.06 15.57 15.94 80,078 -0.17(-1.06%)
Feb 07, 2020 16.30 16.31 16.00 16.11 52,900 -0.30(-1.83%)
Feb 06, 2020 16.27 16.46 16.21 16.41 22,172 +0.12(+0.74%)
Feb 05, 2020 16.18 16.46 16.15 16.29 26,671 +0.10(+0.62%)
Feb 04, 2020 16.33 16.65 15.91 16.19 76,695 -0.11(-0.67%)
Feb 03, 2020 16.50 16.82 16.27 16.30 58,082 -0.20(-1.21%)
Jan 31, 2020 16.85 16.90 16.20 16.50 48,300 -0.40(-2.37%)
Jan 30, 2020 17.26 17.45 16.78 16.90 52,818 -0.53(-3.04%)
Jan 29, 2020 17.18 17.43 17.18 17.43 33,237 +0.23(+1.34%)
Jan 28, 2020 17.23 17.33 17.02 17.20 50,343 -0.03(-0.17%)
Jan 27, 2020 17.50 17.50 16.97 17.23 130,012 -0.55(-3.09%)
Jan 24, 2020 18.11 18.46 17.74 17.78 69,800 -0.45(-2.47%)
Jan 23, 2020 18.31 18.31 18.00 18.23 55,361 -0.13(-0.71%)
Jan 22, 2020 18.56 18.56 18.19 18.36 94,249 -0.15(-0.81%)
Jan 21, 2020 18.75 18.75 18.41 18.51 64,895 -0.24(-1.28%)
Jan 17, 2020 18.72 18.82 18.35 18.75 114,200 +0.10(+0.54%)
Jan 16, 2020 18.60 18.98 18.32 18.65 109,064 +0.06(+0.32%)
Jan 15, 2020 18.53 19.00 18.34 18.59 124,173 +0.09(+0.49%)
Jan 14, 2020 18.80 19.00 18.39 18.50 77,921 -0.50(-2.63%)
Jan 13, 2020 18.96 19.10 18.53 19.00 419,221 +1.57(+9.01%)
Jan 10, 2020 18.50 18.64 17.20 17.43 64,600 +15.58(+842.16%)
Jan 09, 2020 1.900 1.920 1.850 1.850 214,741 -0.03(-1.60%)
Jan 08, 2020 1.990 1.990 1.880 1.880 211,602 -0.12(-6.00%)
Jan 07, 2020 2.000 2.030 1.950 2.000 245,179 -0.01(-0.50%)
Jan 06, 2020 1.980 2.030 1.900 2.010 414,327 +0.03(+1.52%)
Jan 03, 2020 1.940 2.000 1.860 1.980 423,100 +0.04(+2.06%)
Jan 02, 2020 2.020 2.100 1.900 1.940 739,943 -0.11(-5.37%)
Dec 31, 2019 2.030 2.100 2.030 2.050 272,700 +0.01(+0.49%)
Dec 30, 2019 2.040 2.100 2.000 2.040 463,018 -0.01(-0.49%)
Dec 27, 2019 2.150 2.150 2.001 2.050 195,200 -0.08(-3.76%)
Dec 26, 2019 2.100 2.148 2.080 2.130 204,074 +0.03(+1.43%)
Dec 24, 2019 1.930 2.130 1.930 2.100 344,500 +0.17(+8.81%)
Dec 23, 2019 1.850 1.940 1.830 1.930 264,454 +0.10(+5.46%)
Dec 20, 2019 1.840 1.880 1.830 1.830 124,000 -0.02(-1.08%)
Dec 19, 2019 1.890 1.900 1.850 1.850 96,154 -0.05(-2.63%)
Dec 18, 2019 1.910 1.920 1.870 1.900 252,800 -0.02(-1.04%)
Dec 17, 2019 1.720 1.920 1.710 1.920 698,395 +0.22(+12.94%)
Dec 16, 2019 1.820 1.880 1.650 1.700 682,614 -0.12(-6.59%)
Dec 13, 2019 1.860 1.860 1.800 1.820 80,100 -0.04(-2.15%)
Dec 12, 2019 1.920 1.930 1.810 1.860 224,195 -0.06(-3.12%)
Dec 11, 2019 1.730 1.920 1.730 1.920 369,401 +0.20(+11.63%)
Dec 10, 2019 1.780 1.790 1.720 1.720 157,125 -0.06(-3.37%)
Dec 09, 2019 1.770 1.830 1.770 1.780 120,810 +0.00(+0.00%)
Dec 06, 2019 1.820 1.820 1.750 1.780 169,200 -0.04(-2.20%)
Dec 05, 2019 1.810 1.830 1.795 1.820 139,211 +0.01(+0.55%)
Dec 04, 2019 1.830 1.840 1.800 1.810 139,591 -0.03(-1.63%)
Dec 03, 2019 1.810 1.860 1.810 1.840 146,368 +0.02(+1.10%)
Dec 02, 2019 1.890 1.930 1.815 1.820 135,296 -0.06(-3.19%)
Nov 29, 2019 1.890 1.890 1.840 1.880 96,900 -0.01(-0.53%)
Nov 27, 2019 1.880 1.890 1.840 1.890 264,500 +0.07(+3.85%)
Nov 26, 2019 1.910 1.940 1.810 1.820 463,473 -0.11(-5.70%)
Nov 25, 2019 1.960 1.980 1.890 1.930 173,117 -0.04(-2.03%)
Nov 22, 2019 1.980 1.990 1.860 1.970 347,800 -0.01(-0.51%)
Nov 21, 2019 1.990 2.020 1.980 1.980 223,912 -0.02(-1.00%)
Nov 20, 2019 2.020 2.030 2.000 2.000 207,173 -0.04(-1.96%)
Nov 19, 2019 2.070 2.070 2.000 2.040 44,092 -0.02(-0.97%)
Nov 18, 2019 2.000 2.060 2.000 2.060 93,142 +0.07(+3.52%)
Nov 15, 2019 2.000 2.020 1.990 1.990 216,300 -0.01(-0.50%)
Nov 14, 2019 2.030 2.035 1.990 2.000 413,701 -0.05(-2.44%)
Nov 13, 2019 2.010 2.050 2.000 2.050 232,379 +0.03(+1.49%)
Nov 12, 2019 2.040 2.050 2.020 2.020 137,050 -0.03(-1.46%)
Nov 11, 2019 2.060 2.070 2.030 2.050 47,611 -0.01(-0.49%)
Nov 08, 2019 2.070 2.100 2.060 2.060 126,700 -0.03(-1.44%)
Nov 07, 2019 2.110 2.130 2.060 2.090 103,105 +0.01(+0.48%)
Nov 06, 2019 2.060 2.120 2.060 2.080 179,124 +0.02(+0.97%)
Nov 05, 2019 2.160 2.160 2.050 2.060 141,206 -0.09(-4.19%)
Nov 04, 2019 2.140 2.200 2.090 2.150 197,974 +0.03(+1.42%)
Nov 01, 2019 2.070 2.140 2.050 2.120 87,700 +0.06(+2.91%)
Oct 31, 2019 2.050 2.070 2.030 2.060 36,910 +0.01(+0.49%)
Oct 30, 2019 2.110 2.120 2.050 2.050 85,893 -0.07(-3.30%)
Oct 29, 2019 2.150 2.150 2.110 2.120 78,668 -0.05(-2.30%)
Oct 28, 2019 2.130 2.180 2.100 2.170 223,213 +0.07(+3.33%)
Oct 25, 2019 2.000 2.100 2.000 2.100 311,700 +0.10(+5.00%)
Oct 24, 2019 2.000 2.020 2.000 2.000 53,496 +0.00(+0.00%)
Oct 23, 2019 2.010 2.040 2.000 2.000 102,402 -0.01(-0.50%)
Oct 22, 2019 2.010 2.030 2.010 2.010 76,959 +0.00(+0.00%)
Oct 21, 2019 2.020 2.060 2.010 2.010 148,058 +0.00(+0.00%)
Oct 18, 2019 2.010 2.050 2.010 2.010 52,700 -0.02(-0.99%)
Oct 17, 2019 2.000 2.050 2.000 2.030 55,124 +0.02(+1.00%)
Oct 16, 2019 2.060 2.070 2.010 2.010 104,136 -0.07(-3.37%)
Oct 15, 2019 2.030 2.080 2.010 2.080 104,173 +0.07(+3.48%)
Oct 14, 2019 2.030 2.031 2.010 2.010 165,308 -0.01(-0.50%)
Oct 11, 2019 2.000 2.040 2.000 2.020 146,000 +0.02(+1.00%)
Oct 10, 2019 2.040 2.050 2.000 2.000 66,640 -0.02(-0.99%)
Oct 09, 2019 2.100 2.100 2.020 2.020 31,209 -0.05(-2.42%)
Oct 08, 2019 1.990 2.120 1.990 2.070 152,192 +0.08(+4.02%)
Oct 07, 2019 2.030 2.030 1.990 1.990 295,892 -0.03(-1.49%)
Oct 04, 2019 2.020 2.050 2.010 2.020 71,800 +0.00(+0.00%)
Oct 03, 2019 2.030 2.040 2.000 2.020 114,711 -0.01(-0.49%)
Oct 02, 2019 2.050 2.080 2.010 2.030 139,844 -0.03(-1.46%)
Oct 01, 2019 2.100 2.150 2.030 2.060 381,559 -0.06(-2.83%)
Sep 30, 2019 2.110 2.142 2.080 2.120 174,502 +0.00(+0.00%)
Sep 27, 2019 2.110 2.150 2.060 2.120 191,500 +0.02(+0.95%)
Sep 26, 2019 2.070 2.130 2.040 2.100 110,190 +0.03(+1.45%)
Sep 25, 2019 2.130 2.140 2.050 2.070 138,509 -0.08(-3.72%)
Sep 24, 2019 2.150 2.180 2.100 2.150 173,838 +0.00(+0.00%)
Sep 23, 2019 2.100 2.180 2.100 2.150 268,907 +0.02(+0.94%)
Sep 20, 2019 2.210 2.220 2.100 2.130 184,000 -0.08(-3.62%)
Sep 19, 2019 2.260 2.280 2.200 2.210 143,169 -0.04(-1.78%)
Sep 18, 2019 2.260 2.270 2.210 2.250 106,466 -0.01(-0.44%)
Sep 17, 2019 2.210 2.280 2.185 2.260 165,686 +0.02(+0.89%)
Sep 16, 2019 2.250 2.270 2.180 2.240 169,532 -0.02(-0.88%)
Sep 13, 2019 2.160 2.280 2.150 2.260 379,700 +0.13(+6.10%)
Sep 12, 2019 2.030 2.200 2.030 2.130 335,077 +0.04(+1.91%)
Sep 11, 2019 1.970 2.120 1.950 2.090 328,160 +0.12(+6.09%)
Sep 10, 2019 1.930 1.980 1.900 1.970 96,806 +0.04(+2.07%)
Sep 09, 2019 1.840 1.950 1.840 1.930 69,170 +0.09(+4.89%)
Sep 06, 2019 1.890 1.930 1.830 1.840 145,300 -0.04(-2.13%)
Sep 05, 2019 1.860 1.915 1.857 1.880 101,967 +0.02(+1.08%)
Sep 04, 2019 1.840 1.880 1.840 1.860 101,367 -0.01(-0.53%)
Sep 03, 2019 1.910 1.910 1.860 1.870 59,540 -0.03(-1.58%)
Aug 30, 2019 1.970 1.990 1.870 1.900 197,200 -0.07(-3.55%)
Aug 29, 2019 1.940 1.990 1.910 1.970 195,299 +0.03(+1.55%)
Aug 28, 2019 1.940 1.960 1.910 1.940 80,060 -0.01(-0.51%)
Aug 27, 2019 1.940 1.973 1.870 1.950 499,178 +0.01(+0.52%)
Aug 26, 2019 1.910 1.980 1.875 1.940 168,163 +0.05(+2.65%)
Aug 23, 2019 1.950 1.990 1.880 1.890 169,400 -0.08(-4.06%)
Aug 22, 2019 1.960 2.000 1.920 1.970 107,713 +0.01(+0.51%)
Aug 21, 2019 2.070 2.070 1.960 1.960 201,707 -0.08(-3.92%)
Aug 20, 2019 2.020 2.040 1.950 2.040 82,325 +0.03(+1.49%)
Aug 19, 2019 1.990 2.100 1.990 2.010 220,655 +0.04(+2.03%)
Aug 16, 2019 1.890 1.980 1.880 1.970 166,700 +0.10(+5.35%)
Aug 15, 2019 1.880 1.920 1.860 1.870 258,563 +0.01(+0.54%)
Aug 14, 2019 1.920 1.940 1.840 1.860 249,398 -0.10(-5.10%)
Aug 13, 2019 1.950 2.015 1.920 1.960 165,386 +0.00(+0.00%)
Aug 12, 2019 1.920 2.010 1.900 1.960 275,062 +0.03(+1.55%)
Aug 09, 2019 1.950 1.970 1.890 1.930 232,000 -0.03(-1.53%)
Aug 08, 2019 1.950 2.030 1.930 1.960 274,379 +0.02(+1.03%)
Aug 07, 2019 1.970 1.990 1.940 1.940 233,280 -0.05(-2.51%)
Aug 06, 2019 2.080 2.090 1.985 1.990 238,335 -0.03(-1.49%)
Aug 05, 2019 2.100 2.110 2.020 2.020 332,690 -0.12(-5.61%)
Aug 02, 2019 2.140 2.150 2.100 2.140 164,000 +0.02(+0.94%)
Aug 01, 2019 2.260 2.280 2.110 2.120 261,455 -0.15(-6.61%)
Jul 31, 2019 2.300 2.320 2.250 2.270 139,999 -0.02(-0.87%)
Jul 30, 2019 2.380 2.390 2.280 2.290 256,746 -0.10(-4.18%)
Jul 29, 2019 2.420 2.460 2.370 2.390 144,786 -0.05(-2.05%)
Jul 26, 2019 2.460 2.460 2.410 2.440 58,300 -0.02(-0.81%)
Jul 25, 2019 2.450 2.470 2.420 2.460 260,011 +0.03(+1.23%)
Jul 24, 2019 2.390 2.470 2.390 2.430 317,673 +0.03(+1.25%)
Jul 23, 2019 2.290 2.420 2.290 2.400 877,287 +0.12(+5.26%)
Jul 22, 2019 2.300 2.320 2.174 2.280 748,362 -0.03(-1.30%)
Jul 19, 2019 2.390 2.390 2.300 2.310 234,900 -0.07(-2.94%)
Jul 18, 2019 2.320 2.410 2.310 2.380 234,554 +0.05(+2.15%)
Jul 17, 2019 2.380 2.390 2.330 2.330 295,807 -0.05(-2.10%)
Jul 16, 2019 2.420 2.450 2.370 2.380 180,450 -0.06(-2.46%)
Jul 15, 2019 2.440 2.470 2.400 2.440 105,170 +0.02(+0.83%)
Jul 12, 2019 2.480 2.530 2.410 2.420 160,900 -0.05(-2.02%)
Jul 11, 2019 2.410 2.470 2.410 2.470 162,757 +0.06(+2.49%)
Jul 10, 2019 2.440 2.460 2.390 2.410 345,700 +0.00(+0.00%)
Jul 09, 2019 2.430 2.450 2.390 2.410 213,869 -0.03(-1.23%)
Jul 08, 2019 2.400 2.445 2.380 2.440 283,016 +0.02(+0.83%)
Jul 05, 2019 2.400 2.460 2.385 2.420 294,100 +0.01(+0.41%)
Jul 03, 2019 2.470 2.470 2.400 2.410 149,300 -0.07(-2.82%)
Jul 02, 2019 2.490 2.505 2.460 2.480 85,300 -0.02(-0.80%)
Jul 01, 2019 2.530 2.550 2.445 2.500 233,163 +0.04(+1.63%)
Jun 28, 2019 2.470 2.495 2.440 2.460 252,900 -0.03(-1.20%)
Jun 27, 2019 2.490 2.510 2.455 2.490 159,205 +0.04(+1.63%)
Jun 26, 2019 2.590 2.610 2.435 2.450 235,279 -0.12(-4.67%)
Jun 25, 2019 2.590 2.610 2.505 2.570 429,895 -0.03(-1.15%)
Jun 24, 2019 2.500 2.600 2.490 2.600 421,632 +0.09(+3.59%)
Jun 21, 2019 2.460 2.550 2.447 2.510 377,400 +0.03(+1.21%)
Jun 20, 2019 2.480 2.610 2.450 2.480 961,880 +0.04(+1.64%)
Jun 19, 2019 2.440 2.510 2.400 2.440 412,104 -0.01(-0.41%)
Jun 18, 2019 2.450 2.510 2.390 2.450 435,892 +0.00(+0.00%)
Jun 17, 2019 2.530 2.580 2.430 2.450 568,257 -0.07(-2.78%)
Jun 14, 2019 2.520 2.530 2.475 2.520 269,300 +0.02(+0.80%)
Jun 13, 2019 2.470 2.530 2.460 2.500 227,426 +0.04(+1.63%)
Jun 12, 2019 2.390 2.460 2.340 2.460 297,769 +0.05(+2.07%)
Jun 11, 2019 2.400 2.450 2.370 2.410 324,988 +0.04(+1.69%)
Jun 10, 2019 2.330 2.385 2.300 2.370 231,972 +0.06(+2.60%)
Jun 07, 2019 2.290 2.370 2.290 2.310 118,000 +0.02(+0.87%)
Jun 06, 2019 2.300 2.320 2.260 2.290 159,576 -0.02(-0.87%)
Jun 05, 2019 2.390 2.420 2.290 2.310 244,241 -0.07(-2.94%)
Jun 04, 2019 2.430 2.490 2.370 2.380 288,313 -0.05(-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.