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 (%)
Aug 31, 2015 10.72 10.85 10.24 10.34 1,392,050 -0.50(-4.61%)
Aug 28, 2015 10.70 11.15 10.59 10.84 1,545,316 -0.02(-0.18%)
Aug 27, 2015 11.18 11.29 10.75 10.86 1,975,583 +0.44(+4.22%)
Aug 26, 2015 10.82 10.82 9.670 10.42 3,491,458 -0.32(-2.98%)
Aug 25, 2015 10.75 11.37 10.53 10.74 4,495,609 +0.83(+8.38%)
Aug 24, 2015 9.480 10.87 8.320 9.910 7,731,003 -1.85(-15.73%)
Aug 21, 2015 12.92 12.92 11.16 11.76 5,142,081 -1.19(-9.19%)
Aug 20, 2015 14.73 14.73 12.00 12.95 9,930,715 -3.78(-22.59%)
Aug 19, 2015 16.74 17.30 16.00 16.73 3,117,939 +0.03(+0.18%)
Aug 18, 2015 16.60 16.85 16.20 16.70 1,533,489 -0.32(-1.88%)
Aug 17, 2015 16.40 17.45 16.40 17.02 1,853,456 +0.43(+2.59%)
Aug 14, 2015 16.42 16.81 16.30 16.59 3,220,703 +0.27(+1.65%)
Aug 13, 2015 17.27 17.27 16.16 16.32 2,540,966 -0.31(-1.86%)
Aug 12, 2015 16.01 16.93 15.99 16.63 1,906,520 -0.11(-0.66%)
Aug 11, 2015 18.71 18.80 16.31 16.74 2,392,402 -2.32(-12.17%)
Aug 10, 2015 18.97 19.44 18.65 19.06 921,828 +0.56(+3.03%)
Aug 07, 2015 18.75 19.38 18.40 18.50 661,142 -0.17(-0.91%)
Aug 06, 2015 18.57 19.15 18.57 18.67 900,894 -0.05(-0.27%)
Aug 05, 2015 18.03 18.94 17.93 18.72 1,246,074 +0.90(+5.05%)
Aug 04, 2015 17.95 18.60 17.79 17.82 1,073,381 +0.36(+2.06%)
Aug 03, 2015 18.05 18.37 17.48 17.46 1,354,312 -1.25(-6.68%)
Jul 31, 2015 17.38 18.97 17.24 18.71 1,621,695 +1.42(+8.21%)
Jul 30, 2015 17.96 17.96 17.20 17.29 1,454,346 -0.77(-4.26%)
Jul 29, 2015 18.40 18.77 17.99 18.06 1,389,033 -0.34(-1.85%)
Jul 28, 2015 17.50 18.50 17.12 18.40 1,274,972 +0.97(+5.57%)
Jul 27, 2015 17.69 17.99 17.21 17.43 1,680,087 -1.21(-6.49%)
Jul 24, 2015 19.41 19.41 18.00 18.64 1,550,505 -0.60(-3.12%)
Jul 23, 2015 19.54 19.84 19.01 19.24 1,207,001 -0.16(-0.82%)
Jul 22, 2015 19.16 19.82 18.90 19.40 1,051,099 -0.02(-0.10%)
Jul 21, 2015 18.57 19.48 18.57 19.42 1,153,804 +1.00(+5.43%)
Jul 20, 2015 18.60 18.90 18.29 18.42 879,332 -0.15(-0.81%)
Jul 17, 2015 19.07 19.27 18.52 18.57 1,558,176 -0.17(-0.91%)
Jul 16, 2015 18.60 19.10 18.52 18.74 1,839,373 +0.42(+2.29%)
Jul 15, 2015 19.00 19.28 17.99 18.32 1,935,402 -1.14(-5.86%)
Jul 14, 2015 19.75 20.07 19.21 19.46 1,594,532 -0.46(-2.31%)
Jul 13, 2015 19.35 20.31 19.01 19.92 1,873,188 +0.60(+3.11%)
Jul 10, 2015 19.67 19.80 18.80 19.32 1,842,224 +0.58(+3.09%)
Jul 09, 2015 19.35 20.10 18.47 18.74 3,499,705 +1.38(+7.95%)
Jul 08, 2015 15.82 18.30 15.77 17.36 3,637,047 -0.25(-1.42%)
Jul 07, 2015 19.05 19.31 15.81 17.61 9,746,782 -2.39(-11.95%)
Jul 06, 2015 20.37 20.46 19.02 20.00 3,260,080 -1.80(-8.26%)
Jul 02, 2015 21.50 21.80 21.80 21.80 928,000 +0.02(+0.09%)
Jul 01, 2015 22.27 22.65 21.63 21.78 1,239,764 -1.06(-4.64%)
Jun 30, 2015 21.97 23.12 21.80 22.84 1,794,731 +1.84(+8.76%)
Jun 29, 2015 20.39 21.36 20.05 21.00 2,482,908 -0.93(-4.24%)
Jun 26, 2015 23.36 23.40 21.57 21.93 2,834,911 -2.12(-8.81%)
Jun 25, 2015 23.15 24.10 22.91 24.05 1,759,205 +0.07(+0.29%)
Jun 24, 2015 23.50 24.02 23.41 23.98 2,152,481 +0.43(+1.83%)
Jun 23, 2015 22.00 23.58 22.00 23.55 2,601,944 +1.59(+7.24%)
Jun 22, 2015 22.32 22.46 21.34 21.96 1,769,553 -0.03(-0.14%)
Jun 19, 2015 24.57 24.57 21.96 21.99 5,618,514 -2.71(-10.97%)
Jun 18, 2015 24.49 26.60 24.46 24.70 3,872,129 -0.27(-1.08%)
Jun 17, 2015 23.90 25.30 23.81 24.97 5,396,473 +2.16(+9.47%)
Jun 16, 2015 22.57 22.93 22.33 22.81 1,061,342 +0.24(+1.06%)
Jun 15, 2015 22.93 23.38 22.41 22.57 1,355,293 -0.68(-2.92%)
Jun 12, 2015 22.80 23.76 22.71 23.25 2,803,127 +0.58(+2.56%)
Jun 11, 2015 22.93 23.38 22.50 22.67 1,375,219 -0.18(-0.79%)
Jun 10, 2015 22.20 23.01 22.05 22.85 2,647,373 +0.47(+2.10%)
Jun 09, 2015 23.24 23.26 21.85 22.38 2,260,460 -0.77(-3.33%)
Jun 08, 2015 23.77 24.25 23.02 23.15 1,735,257 -0.82(-3.42%)
Jun 05, 2015 22.76 24.32 22.61 23.97 4,496,640 +1.16(+5.09%)
Jun 04, 2015 22.90 23.30 22.48 22.81 1,337,483 -0.07(-0.31%)
Jun 03, 2015 21.68 23.30 21.31 22.88 2,804,094 +1.38(+6.42%)
Jun 02, 2015 21.18 21.68 20.80 21.50 2,588,169 +0.48(+2.28%)
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.