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 (%)
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.