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 29, 2015 23.28 23.37 22.50 22.53 1,380,385 -0.85(-3.64%)
May 28, 2015 22.11 23.70 21.47 23.38 3,093,581 +0.48(+2.10%)
May 27, 2015 22.06 23.57 22.06 22.90 5,988,839 +1.29(+5.97%)
May 26, 2015 25.62 26.35 21.50 21.61 11,529,379 -3.79(-14.92%)
May 22, 2015 27.34 25.40 25.40 25.40 7,654,300 -2.63(-9.38%)
May 21, 2015 26.48 28.17 26.27 28.03 5,621,247 +2.03(+7.81%)
May 20, 2015 25.97 26.70 25.29 26.00 2,759,097 +0.17(+0.66%)
May 19, 2015 25.60 26.02 25.34 25.83 2,015,213 +0.43(+1.69%)
May 18, 2015 25.20 25.83 25.06 25.40 2,002,022 +0.05(+0.20%)
May 15, 2015 26.69 26.83 24.95 25.35 2,384,191 -1.33(-4.99%)
May 14, 2015 26.50 27.18 26.20 26.68 3,454,919 +0.48(+1.83%)
May 13, 2015 25.81 26.70 25.79 26.20 2,396,892 +0.43(+1.67%)
May 12, 2015 26.07 26.18 25.33 25.77 2,241,973 -0.44(-1.68%)
May 11, 2015 24.76 27.00 24.76 26.21 4,263,223 +1.69(+6.89%)
May 08, 2015 23.43 25.14 22.94 24.52 3,955,119 +1.48(+6.42%)
May 07, 2015 21.90 23.66 21.61 23.04 4,956,100 +1.47(+6.82%)
May 06, 2015 21.61 21.72 21.30 21.57 642,026 +0.09(+0.42%)
May 05, 2015 21.73 22.25 21.30 21.48 2,767,146 -0.35(-1.60%)
May 04, 2015 21.40 22.40 21.37 21.83 1,936,822 +0.50(+2.34%)
May 01, 2015 20.69 21.52 20.37 21.33 939,896 +0.34(+1.62%)
Apr 30, 2015 21.98 22.17 20.92 20.99 1,581,373 -0.73(-3.36%)
Apr 29, 2015 22.01 22.31 21.65 21.72 1,873,537 -0.28(-1.27%)
Apr 28, 2015 22.40 22.50 21.72 22.00 2,519,189 -0.01(-0.05%)
Apr 27, 2015 22.07 22.44 21.83 22.01 1,623,117 -0.09(-0.41%)
Apr 24, 2015 21.76 22.89 21.58 22.10 2,139,094 +0.30(+1.38%)
Apr 23, 2015 21.92 22.40 21.54 21.80 1,567,730 -0.44(-1.98%)
Apr 22, 2015 22.41 22.55 21.42 22.24 1,641,863 +0.37(+1.69%)
Apr 21, 2015 22.64 22.75 21.52 21.87 1,746,000 -0.49(-2.19%)
Apr 20, 2015 22.42 22.76 21.68 22.36 2,317,409 +0.35(+1.59%)
Apr 17, 2015 20.69 22.17 20.60 22.01 2,477,001 +0.01(+0.05%)
Apr 16, 2015 21.00 22.10 20.70 22.00 4,050,984 +0.73(+3.43%)
Apr 15, 2015 18.69 21.76 18.50 21.27 4,631,114 +2.27(+11.95%)
Apr 14, 2015 18.56 19.28 17.81 19.00 2,386,059 +0.29(+1.55%)
Apr 13, 2015 18.03 19.30 17.76 18.71 2,798,290 +1.12(+6.37%)
Apr 10, 2015 17.41 18.00 17.11 17.59 1,158,187 +0.36(+2.09%)
Apr 09, 2015 17.95 18.14 16.99 17.23 1,843,814 -0.44(-2.49%)
Apr 08, 2015 16.13 18.30 15.97 17.67 3,115,243 +1.64(+10.23%)
Apr 07, 2015 16.20 16.37 15.74 16.03 894,494 -0.02(-0.12%)
Apr 06, 2015 15.64 16.22 15.64 16.05 598,004 +0.31(+1.97%)
Apr 02, 2015 15.50 15.74 15.74 15.74 866,000 +0.28(+1.81%)
Apr 01, 2015 15.73 15.89 15.18 15.46 923,428 -0.36(-2.28%)
Mar 31, 2015 15.61 15.91 15.50 15.82 835,640 +0.21(+1.35%)
Mar 30, 2015 16.34 16.58 15.12 15.61 1,548,479 -0.56(-3.46%)
Mar 27, 2015 16.05 16.39 15.89 16.17 441,372 +0.18(+1.13%)
Mar 26, 2015 16.73 16.73 15.80 15.99 2,312,035 -0.55(-3.33%)
Mar 25, 2015 17.10 17.77 16.43 16.54 3,148,339 -0.72(-4.17%)
Mar 24, 2015 16.45 17.30 16.35 17.26 3,439,139 +1.08(+6.67%)
Mar 23, 2015 15.00 16.25 14.92 16.18 3,147,892 +1.22(+8.16%)
Mar 20, 2015 14.36 15.40 14.30 14.96 2,770,784 +0.16(+1.08%)
Mar 19, 2015 14.83 15.29 14.57 14.80 1,464,344 -0.18(-1.20%)
Mar 18, 2015 14.20 15.25 14.20 14.98 2,651,071 +0.74(+5.20%)
Mar 17, 2015 13.85 14.30 13.31 14.24 2,531,824 +1.02(+7.72%)
Mar 16, 2015 13.21 13.58 12.84 13.22 1,669,573 +0.15(+1.15%)
Mar 13, 2015 13.24 13.31 12.72 13.07 1,676,554 -0.25(-1.88%)
Mar 12, 2015 13.52 13.65 13.10 13.32 1,682,127 -0.03(-0.22%)
Mar 11, 2015 13.68 13.71 13.14 13.35 1,665,312 -0.19(-1.40%)
Mar 10, 2015 13.72 13.78 13.23 13.54 924,498 -0.43(-3.08%)
Mar 09, 2015 13.87 14.14 13.55 13.97 794,850 +0.09(+0.65%)
Mar 06, 2015 13.43 14.09 13.40 13.88 892,079 +0.29(+2.13%)
Mar 05, 2015 12.84 13.85 12.80 13.59 943,886 +0.72(+5.59%)
Mar 04, 2015 12.78 12.95 12.86 12.87 388,225 +0.01(+0.08%)
Mar 03, 2015 13.12 13.12 12.64 12.86 409,682 -0.26(-1.98%)
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.