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 (%)
Mar 31, 2017 3.680 3.770 3.670 3.690 292,866 -0.01(-0.27%)
Mar 30, 2017 3.700 3.740 3.690 3.700 163,520 -0.01(-0.27%)
Mar 29, 2017 3.800 3.800 3.680 3.710 140,061 -0.01(-0.27%)
Mar 28, 2017 3.710 3.750 3.670 3.720 105,638 +0.01(+0.27%)
Mar 27, 2017 3.730 3.770 3.680 3.710 329,067 -0.02(-0.54%)
Mar 24, 2017 3.740 3.830 3.720 3.730 201,186 -0.02(-0.53%)
Mar 23, 2017 3.770 3.850 3.740 3.750 191,905 -0.06(-1.57%)
Mar 22, 2017 3.550 3.870 3.550 3.810 487,037 +0.23(+6.42%)
Mar 21, 2017 3.800 3.830 3.580 3.580 795,473 -0.21(-5.54%)
Mar 20, 2017 3.900 3.940 3.775 3.790 248,900 -0.10(-2.57%)
Mar 17, 2017 3.770 3.953 3.730 3.890 469,315 +0.10(+2.64%)
Mar 16, 2017 3.720 3.850 3.701 3.790 530,485 +0.09(+2.43%)
Mar 15, 2017 3.900 3.900 3.665 3.700 893,671 -0.12(-3.14%)
Mar 14, 2017 3.900 3.900 3.800 3.820 519,762 -0.08(-2.05%)
Mar 13, 2017 3.920 4.000 3.880 3.900 423,541 -0.01(-0.26%)
Mar 10, 2017 3.920 3.980 3.880 3.910 267,292 +0.02(+0.51%)
Mar 09, 2017 3.930 4.050 3.890 3.890 608,413 -0.14(-3.47%)
Mar 08, 2017 4.100 4.126 4.000 4.030 697,237 -0.02(-0.49%)
Mar 07, 2017 4.070 4.070 3.960 4.050 306,613 +0.06(+1.50%)
Mar 06, 2017 3.960 4.116 3.954 3.990 619,544 +0.02(+0.50%)
Mar 03, 2017 4.030 4.050 3.960 3.970 376,963 -0.06(-1.49%)
Mar 02, 2017 4.070 4.080 3.990 4.030 441,576 -0.07(-1.71%)
Mar 01, 2017 4.100 4.150 4.060 4.100 144,639 +0.04(+0.99%)
Feb 28, 2017 4.090 4.250 4.050 4.060 412,061 -0.05(-1.22%)
Feb 27, 2017 4.100 4.140 4.094 4.110 246,762 +0.03(+0.74%)
Feb 24, 2017 4.060 4.100 4.040 4.080 226,822 +0.01(+0.25%)
Feb 23, 2017 4.150 4.200 4.040 4.070 312,616 -0.08(-1.93%)
Feb 22, 2017 4.130 4.190 4.080 4.150 425,623 +0.02(+0.48%)
Feb 21, 2017 4.170 4.190 4.110 4.130 290,752 +0.01(+0.24%)
Feb 17, 2017 4.120 4.120 4.120 0 -0.05(-1.20%)
Feb 16, 2017 4.190 4.250 4.150 4.170 265,582 -0.05(-1.18%)
Feb 15, 2017 4.190 4.250 4.170 4.220 217,829 +0.05(+1.20%)
Feb 14, 2017 4.190 4.250 4.150 4.170 231,895 -0.02(-0.48%)
Feb 13, 2017 4.250 4.300 4.180 4.190 271,639 -0.04(-0.95%)
Feb 10, 2017 4.220 4.300 4.210 4.230 201,580 +0.04(+0.95%)
Feb 09, 2017 4.190 4.240 4.170 4.190 299,264 +0.02(+0.48%)
Feb 08, 2017 4.180 4.210 4.125 4.170 702,274 +0.00(+0.00%)
Feb 07, 2017 4.260 4.261 4.170 4.170 342,972 -0.07(-1.65%)
Feb 06, 2017 4.340 4.350 4.230 4.240 191,704 -0.09(-2.08%)
Feb 03, 2017 4.360 4.420 4.270 4.330 64,333 +0.00(+0.00%)
Feb 02, 2017 4.370 4.420 4.320 4.330 91,825 -0.04(-0.92%)
Feb 01, 2017 4.370 4.410 4.250 4.370 130,646 +0.05(+1.16%)
Jan 31, 2017 4.260 4.360 4.220 4.320 81,985 +0.03(+0.70%)
Jan 30, 2017 4.290 4.310 4.100 4.290 270,863 -0.03(-0.69%)
Jan 27, 2017 4.340 4.430 4.230 4.320 192,954 -0.05(-1.14%)
Jan 26, 2017 4.510 4.530 4.360 4.370 115,000 -0.09(-2.02%)
Jan 25, 2017 4.440 4.540 4.440 4.460 194,457 +0.06(+1.36%)
Jan 24, 2017 4.280 4.440 4.280 4.400 304,700 +0.17(+4.02%)
Jan 23, 2017 4.250 4.300 4.220 4.230 291,176 -0.02(-0.47%)
Jan 20, 2017 4.270 4.330 4.230 4.250 412,102 +0.01(+0.24%)
Jan 19, 2017 4.380 4.380 4.210 4.240 409,591 -0.11(-2.53%)
Jan 18, 2017 4.540 4.580 4.320 4.350 476,021 -0.17(-3.76%)
Jan 17, 2017 4.610 4.610 4.440 4.520 369,753 -0.12(-2.59%)
Jan 13, 2017 4.640 4.640 4.640 0 +0.03(+0.65%)
Jan 12, 2017 4.630 4.670 4.550 4.610 124,493 -0.02(-0.43%)
Jan 11, 2017 4.700 4.750 4.520 4.630 340,313 -0.03(-0.64%)
Jan 10, 2017 4.590 4.860 4.590 4.660 351,637 +0.04(+0.87%)
Jan 09, 2017 4.750 4.775 4.610 4.620 235,965 -0.12(-2.53%)
Jan 06, 2017 4.760 4.900 4.740 4.740 213,479 -0.04(-0.84%)
Jan 05, 2017 4.750 4.870 4.720 4.780 533,508 +0.09(+1.92%)
Jan 04, 2017 4.860 4.860 4.610 4.690 239,421 -0.13(-2.70%)
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.