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 (%)
May 31, 2019 2.530 2.550 2.350 2.420 652,600 -0.11(-4.35%)
May 30, 2019 2.430 2.550 2.400 2.530 470,507 +0.09(+3.69%)
May 29, 2019 2.490 2.530 2.400 2.440 581,388 -0.05(-2.01%)
May 28, 2019 2.600 2.650 2.450 2.490 1,968,023 +0.19(+8.26%)
May 24, 2019 2.260 2.340 2.240 2.300 436,100 +0.05(+2.22%)
May 23, 2019 2.260 2.310 2.200 2.250 552,674 -0.05(-2.17%)
May 22, 2019 2.280 2.370 2.230 2.300 586,763 +0.00(+0.00%)
May 21, 2019 2.260 2.410 2.250 2.300 474,532 +0.06(+2.68%)
May 20, 2019 2.290 2.350 2.180 2.240 630,551 -0.06(-2.61%)
May 17, 2019 2.480 2.510 2.300 2.300 403,200 -0.23(-9.09%)
May 16, 2019 2.440 2.570 2.410 2.530 847,782 +0.08(+3.27%)
May 15, 2019 2.480 2.500 2.430 2.450 202,275 -0.01(-0.41%)
May 14, 2019 2.420 2.510 2.390 2.460 426,454 +0.06(+2.50%)
May 13, 2019 2.410 2.480 2.370 2.400 444,735 -0.06(-2.44%)
May 10, 2019 2.460 2.480 2.370 2.460 456,200 +0.00(+0.00%)
May 09, 2019 2.500 2.510 2.410 2.460 647,768 -0.08(-3.15%)
May 08, 2019 2.560 2.590 2.480 2.540 772,420 -0.09(-3.42%)
May 07, 2019 2.700 2.750 2.610 2.630 879,336 -0.12(-4.36%)
May 06, 2019 2.650 2.770 2.620 2.750 739,151 +0.00(+0.00%)
May 03, 2019 2.680 2.780 2.667 2.750 849,300 +0.08(+3.00%)
May 02, 2019 2.630 2.730 2.620 2.670 995,645 +0.04(+1.52%)
May 01, 2019 2.400 2.640 2.400 2.630 679,822 +0.20(+8.23%)
Apr 30, 2019 2.500 2.500 2.430 2.430 318,797 -0.07(-2.80%)
Apr 29, 2019 2.460 2.530 2.400 2.500 497,411 +0.03(+1.21%)
Apr 26, 2019 2.540 2.570 2.450 2.470 391,300 -0.07(-2.76%)
Apr 25, 2019 2.650 2.650 2.520 2.540 645,657 -0.11(-4.15%)
Apr 24, 2019 2.700 2.710 2.545 2.650 779,079 -0.04(-1.49%)
Apr 23, 2019 2.710 2.770 2.687 2.690 559,559 -0.04(-1.47%)
Apr 22, 2019 2.680 2.750 2.610 2.730 562,730 +0.05(+1.87%)
Apr 18, 2019 2.600 2.680 2.580 2.680 620,900 +0.09(+3.47%)
Apr 17, 2019 2.570 2.600 2.530 2.590 319,422 +0.02(+0.78%)
Apr 16, 2019 2.500 2.615 2.490 2.570 569,293 +0.07(+2.80%)
Apr 15, 2019 2.440 2.500 2.410 2.500 1,424,358 +0.05(+2.04%)
Apr 12, 2019 2.400 2.500 2.400 2.450 305,700 +0.06(+2.51%)
Apr 11, 2019 2.360 2.400 2.340 2.390 90,918 +0.00(+0.00%)
Apr 10, 2019 2.400 2.460 2.365 2.390 425,816 -0.01(-0.42%)
Apr 09, 2019 2.330 2.400 2.320 2.400 272,448 +0.05(+2.13%)
Apr 08, 2019 2.290 2.370 2.280 2.350 362,396 +0.04(+1.73%)
Apr 05, 2019 2.190 2.330 2.190 2.310 616,700 +0.14(+6.45%)
Apr 04, 2019 2.130 2.190 2.100 2.170 1,246,689 +0.05(+2.36%)
Apr 03, 2019 2.290 2.310 2.110 2.120 951,629 -0.16(-7.02%)
Apr 02, 2019 2.350 2.370 2.280 2.280 872,785 -0.09(-3.80%)
Apr 01, 2019 2.360 2.380 2.329 2.370 279,989 +0.01(+0.42%)
Mar 29, 2019 2.380 2.380 2.340 2.360 153,900 +0.01(+0.43%)
Mar 28, 2019 2.350 2.395 2.335 2.350 220,054 +0.01(+0.43%)
Mar 27, 2019 2.380 2.400 2.320 2.340 228,481 -0.03(-1.27%)
Mar 26, 2019 2.360 2.390 2.350 2.370 147,020 +0.01(+0.42%)
Mar 25, 2019 2.320 2.370 2.320 2.360 363,696 +0.02(+0.85%)
Mar 22, 2019 2.300 2.360 2.274 2.340 428,700 -0.01(-0.43%)
Mar 21, 2019 2.340 2.380 2.340 2.350 157,157 +0.00(+0.00%)
Mar 20, 2019 2.340 2.370 2.330 2.350 254,568 -0.01(-0.42%)
Mar 19, 2019 2.330 2.400 2.315 2.360 316,177 +0.03(+1.29%)
Mar 18, 2019 2.330 2.380 2.255 2.330 609,779 -0.01(-0.43%)
Mar 15, 2019 2.370 2.400 2.330 2.340 262,700 -0.03(-1.27%)
Mar 14, 2019 2.340 2.390 2.310 2.370 354,886 +0.03(+1.28%)
Mar 13, 2019 2.330 2.370 2.305 2.340 488,998 -0.01(-0.43%)
Mar 12, 2019 2.390 2.430 2.320 2.350 171,178 -0.03(-1.26%)
Mar 11, 2019 2.360 2.400 2.330 2.380 272,717 +0.03(+1.28%)
Mar 08, 2019 2.290 2.390 2.280 2.350 447,500 -0.03(-1.26%)
Mar 07, 2019 2.320 2.420 2.260 2.380 738,244 +0.04(+1.71%)
Mar 06, 2019 2.460 2.500 2.310 2.340 1,048,446 -0.13(-5.26%)
Mar 05, 2019 2.490 2.500 2.450 2.470 459,226 -0.02(-0.80%)
Mar 04, 2019 2.600 2.650 2.460 2.490 916,188 -0.14(-5.32%)
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.