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 (%)
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%)
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.