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 (%)
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%)
Jan 03, 2017 4.950 5.005 4.750 4.820 535,596 -0.19(-3.79%)
Dec 30, 2016 5.010 5.010 5.010 0 +0.44(+9.63%)
Dec 29, 2016 4.530 4.690 4.500 4.570 177,953 +0.00(+0.00%)
Dec 28, 2016 4.790 4.790 4.510 4.570 347,109 -0.19(-3.99%)
Dec 27, 2016 4.470 4.900 4.410 4.760 479,527 +0.27(+6.01%)
Dec 23, 2016 4.490 4.490 4.490 0 +0.13(+2.98%)
Dec 22, 2016 4.350 4.380 4.280 4.360 179,633 +0.01(+0.23%)
Dec 21, 2016 4.350 4.380 4.270 4.350 153,734 -0.02(-0.46%)
Dec 20, 2016 4.230 4.400 4.210 4.370 460,651 +0.15(+3.55%)
Dec 19, 2016 4.300 4.300 4.210 4.220 189,723 -0.04(-0.94%)
Dec 16, 2016 4.200 4.340 4.170 4.260 438,289 +0.04(+0.95%)
Dec 15, 2016 4.300 4.300 4.180 4.220 261,134 -0.08(-1.86%)
Dec 14, 2016 4.550 4.560 4.230 4.300 703,775 -0.26(-5.70%)
Dec 13, 2016 4.570 4.610 4.500 4.560 213,639 -0.01(-0.22%)
Dec 12, 2016 4.620 4.630 4.500 4.570 257,627 -0.09(-1.93%)
Dec 09, 2016 4.700 4.740 4.630 4.660 101,934 -0.04(-0.85%)
Dec 08, 2016 4.660 4.720 4.640 4.700 248,323 -0.01(-0.21%)
Dec 07, 2016 4.630 4.770 4.630 4.710 222,241 +0.06(+1.29%)
Dec 06, 2016 4.650 4.700 4.620 4.650 177,286 -0.04(-0.85%)
Dec 05, 2016 4.630 4.710 4.630 4.690 408,658 +0.07(+1.52%)
Dec 02, 2016 4.640 4.780 4.600 4.620 337,141 -0.01(-0.22%)
Dec 01, 2016 4.670 4.730 4.580 4.630 211,510 -0.04(-0.86%)
Nov 30, 2016 4.750 4.780 4.650 4.670 189,650 -0.06(-1.27%)
Nov 29, 2016 4.740 4.810 4.720 4.730 314,652 +0.00(+0.00%)
Nov 28, 2016 4.910 4.920 4.730 4.730 242,751 -0.18(-3.67%)
Nov 25, 2016 5.010 5.040 4.910 4.910 89,370 -0.10(-2.00%)
Nov 23, 2016 5.010 5.010 5.010 0 -0.02(-0.40%)
Nov 22, 2016 5.080 5.094 4.950 5.030 304,841 -0.05(-0.98%)
Nov 21, 2016 5.030 5.100 4.950 5.080 125,010 +0.09(+1.80%)
Nov 18, 2016 4.910 5.040 4.910 4.990 98,263 +0.04(+0.81%)
Nov 17, 2016 4.880 5.093 4.860 4.950 181,687 +0.06(+1.23%)
Nov 16, 2016 4.910 5.020 4.860 4.890 127,160 -0.04(-0.81%)
Nov 15, 2016 4.900 5.010 4.860 4.930 193,434 +0.11(+2.28%)
Nov 14, 2016 4.960 5.030 4.800 4.820 258,915 -0.15(-3.02%)
Nov 11, 2016 4.910 5.050 4.830 4.970 193,834 +0.00(+0.00%)
Nov 10, 2016 5.000 5.250 4.876 4.970 382,459 -0.07(-1.39%)
Nov 09, 2016 4.780 5.075 4.710 5.040 376,290 +0.07(+1.41%)
Nov 08, 2016 4.990 5.020 4.860 4.970 366,084 +0.00(+0.00%)
Nov 07, 2016 4.840 5.060 4.840 4.970 372,438 +0.21(+4.41%)
Nov 04, 2016 4.630 4.880 4.630 4.760 218,803 +0.10(+2.15%)
Nov 03, 2016 4.850 4.900 4.630 4.660 866,833 -0.22(-4.51%)
Nov 02, 2016 5.010 5.070 4.870 4.880 739,651 -0.13(-2.59%)
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.