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 (%)
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%)
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.