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 (%)
Sep 29, 2017 2.890 2.930 2.860 2.900 397,125 +0.02(+0.69%)
Sep 28, 2017 2.970 2.970 2.835 2.880 830,032 -0.08(-2.70%)
Sep 27, 2017 3.110 3.150 2.925 2.960 1,099,963 -0.08(-2.63%)
Sep 26, 2017 2.920 3.070 2.920 3.040 1,054,096 +0.15(+5.19%)
Sep 25, 2017 3.050 3.090 2.800 2.890 1,792,613 -0.16(-5.25%)
Sep 22, 2017 3.090 3.120 3.030 3.050 699,649 -0.08(-2.56%)
Sep 21, 2017 3.160 3.180 3.050 3.130 840,293 -0.06(-1.88%)
Sep 20, 2017 3.170 3.190 3.030 3.190 996,990 +0.00(+0.00%)
Sep 19, 2017 3.240 3.240 3.120 3.190 954,112 -0.03(-0.93%)
Sep 18, 2017 3.240 3.450 3.190 3.220 1,260,057 -0.03(-0.92%)
Sep 15, 2017 3.180 3.295 3.180 3.250 644,518 +0.06(+1.88%)
Sep 14, 2017 3.220 3.290 3.170 3.190 652,753 -0.07(-2.15%)
Sep 13, 2017 3.080 3.330 3.000 3.260 2,538,040 +0.00(+0.00%)
Sep 12, 2017 3.130 3.342 3.130 3.260 1,534,761 +0.13(+4.15%)
Sep 11, 2017 3.040 3.190 3.030 3.130 989,370 +0.10(+3.30%)
Sep 08, 2017 3.020 3.060 3.000 3.030 726,714 +0.00(+0.00%)
Sep 07, 2017 3.050 3.160 3.010 3.030 1,066,612 -0.02(-0.66%)
Sep 06, 2017 3.070 3.200 3.040 3.050 859,429 -0.07(-2.24%)
Sep 05, 2017 3.230 3.260 3.070 3.120 1,158,907 -0.18(-5.45%)
Sep 01, 2017 3.390 3.450 3.290 3.300 1,325,322 -0.09(-2.65%)
Aug 31, 2017 3.080 3.440 3.080 3.390 3,077,023 +0.33(+10.78%)
Aug 30, 2017 3.090 3.100 2.980 3.060 1,308,453 -0.06(-1.92%)
Aug 29, 2017 3.040 3.180 2.916 3.120 1,937,565 +0.04(+1.30%)
Aug 28, 2017 3.230 3.259 3.030 3.080 1,557,222 -0.12(-3.75%)
Aug 25, 2017 3.390 3.440 3.160 3.200 1,882,993 -0.19(-5.60%)
Aug 24, 2017 3.330 3.500 3.300 3.390 1,827,910 +0.04(+1.19%)
Aug 23, 2017 3.360 3.560 3.220 3.350 3,274,019 -0.04(-1.18%)
Aug 22, 2017 3.320 3.485 3.090 3.390 3,851,552 +0.11(+3.35%)
Aug 21, 2017 3.720 4.200 3.130 3.280 19,418,176 -0.24(-6.82%)
Aug 18, 2017 2.830 3.750 2.810 3.520 12,511,208 +0.69(+24.38%)
Aug 17, 2017 2.550 2.875 2.480 2.830 3,514,441 +0.28(+10.98%)
Aug 16, 2017 2.550 2.630 2.520 2.550 1,264,761 +0.02(+0.79%)
Aug 15, 2017 2.430 2.670 2.430 2.530 1,925,681 +0.11(+4.55%)
Aug 14, 2017 2.650 2.660 2.410 2.420 2,178,922 -0.17(-6.56%)
Aug 11, 2017 2.180 2.640 2.180 2.590 3,118,238 +0.40(+18.26%)
Aug 10, 2017 2.300 2.330 2.180 2.190 751,997 -0.14(-6.01%)
Aug 09, 2017 2.360 2.390 2.300 2.330 475,762 -0.05(-2.10%)
Aug 08, 2017 2.340 2.520 2.330 2.380 2,036,560 +0.02(+0.85%)
Aug 07, 2017 2.280 2.370 2.280 2.360 767,939 +0.08(+3.51%)
Aug 04, 2017 2.250 2.320 2.220 2.280 401,743 +0.03(+1.33%)
Aug 03, 2017 2.350 2.380 2.230 2.250 505,008 -0.08(-3.43%)
Aug 02, 2017 2.260 2.380 2.230 2.330 1,119,512 +0.08(+3.56%)
Aug 01, 2017 2.230 2.260 2.180 2.250 278,581 +0.02(+0.90%)
Jul 31, 2017 2.260 2.290 2.200 2.230 377,294 -0.05(-2.19%)
Jul 28, 2017 2.290 2.340 2.240 2.280 315,529 -0.01(-0.44%)
Jul 27, 2017 2.290 2.370 2.260 2.290 499,768 +0.02(+0.88%)
Jul 26, 2017 2.240 2.396 2.240 2.270 550,931 +0.02(+0.89%)
Jul 25, 2017 2.340 2.390 2.240 2.250 489,536 -0.12(-5.06%)
Jul 24, 2017 2.240 2.410 2.240 2.370 521,403 +0.10(+4.41%)
Jul 21, 2017 2.330 2.330 2.220 2.270 315,794 -0.04(-1.73%)
Jul 20, 2017 2.350 2.300 2.310 208,755 -0.01(-0.43%)
Jul 19, 2017 2.450 2.450 2.310 2.320 856,461 -0.08(-3.33%)
Jul 18, 2017 2.190 2.400 2.190 2.400 1,157,919 +0.19(+8.60%)
Jul 17, 2017 2.180 2.215 2.160 2.210 550,769 +0.01(+0.45%)
Jul 14, 2017 2.180 2.210 2.160 2.200 262,849 +0.02(+0.92%)
Jul 13, 2017 2.150 2.190 2.110 2.180 398,393 +0.06(+2.83%)
Jul 12, 2017 2.110 2.190 2.110 2.120 936,792 +0.03(+1.44%)
Jul 11, 2017 2.020 2.210 2.000 2.090 1,232,483 +0.07(+3.47%)
Jul 10, 2017 2.100 2.130 2.020 2.020 784,366 -0.10(-4.72%)
Jul 07, 2017 2.090 2.120 2.065 2.120 681,810 +0.03(+1.44%)
Jul 06, 2017 2.110 2.150 2.080 2.090 478,214 -0.04(-1.88%)
Jul 05, 2017 2.160 2.180 2.100 2.130 538,649 -0.02(-0.93%)
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.