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 (%)
Apr 29, 2016 6.350 6.390 6.300 6.330 1,183,355 -0.01(-0.16%)
Apr 28, 2016 6.340 6.400 6.340 6.340 851,474 -0.03(-0.47%)
Apr 27, 2016 6.350 6.380 6.280 6.370 1,416,576 +0.02(+0.31%)
Apr 26, 2016 6.380 6.390 6.340 6.350 632,806 -0.03(-0.47%)
Apr 25, 2016 6.370 6.400 6.320 6.380 1,254,118 +0.02(+0.31%)
Apr 22, 2016 6.350 6.390 6.340 6.360 567,272 +0.00(+0.00%)
Apr 21, 2016 6.370 6.400 6.330 6.360 863,344 -0.01(-0.16%)
Apr 20, 2016 6.330 6.420 6.330 6.370 1,261,569 +0.03(+0.47%)
Apr 19, 2016 6.350 6.380 6.300 6.340 1,583,234 +0.02(+0.32%)
Apr 18, 2016 6.350 6.370 6.310 6.320 1,629,232 -0.06(-0.94%)
Apr 15, 2016 6.430 6.450 6.370 6.380 869,319 -0.03(-0.47%)
Apr 14, 2016 6.450 6.480 6.370 6.410 728,235 -0.02(-0.31%)
Apr 13, 2016 6.400 6.500 6.370 6.430 4,366,746 +0.07(+1.10%)
Apr 12, 2016 6.330 6.380 6.320 6.360 2,398,473 +0.06(+0.95%)
Apr 11, 2016 6.350 6.390 6.300 6.300 671,847 +0.00(+0.00%)
Apr 08, 2016 6.390 6.430 6.300 6.300 709,918 -0.02(-0.32%)
Apr 07, 2016 6.430 6.500 6.295 6.320 1,913,145 -0.16(-2.47%)
Apr 06, 2016 6.470 6.500 6.330 6.480 1,173,138 +0.01(+0.15%)
Apr 05, 2016 6.500 6.600 6.450 6.470 1,116,538 -0.05(-0.77%)
Apr 04, 2016 6.250 6.560 6.210 6.520 1,582,172 +0.03(+0.46%)
Apr 01, 2016 6.450 6.580 6.420 6.490 652,282 -0.02(-0.31%)
Mar 31, 2016 6.450 6.690 6.450 6.510 1,289,394 +0.07(+1.09%)
Mar 30, 2016 6.410 6.450 6.373 6.440 1,224,018 +0.05(+0.78%)
Mar 29, 2016 6.290 6.420 6.270 6.390 1,310,647 +0.09(+1.43%)
Mar 28, 2016 6.370 6.380 6.280 6.300 561,211 -0.06(-0.94%)
Mar 24, 2016 6.280 6.360 6.360 6.360 797,100 +0.06(+0.95%)
Mar 23, 2016 6.360 6.400 6.260 6.300 1,502,108 -0.06(-0.94%)
Mar 22, 2016 6.350 6.420 6.340 6.360 1,271,901 -0.03(-0.47%)
Mar 21, 2016 6.350 6.450 6.320 6.390 1,561,425 +0.04(+0.63%)
Mar 18, 2016 6.360 6.390 6.340 6.350 2,216,051 +0.05(+0.79%)
Mar 17, 2016 6.320 6.380 6.300 6.300 1,331,885 +0.02(+0.32%)
Mar 16, 2016 6.290 6.360 6.250 6.280 1,769,439 -0.01(-0.16%)
Mar 15, 2016 6.360 6.410 6.260 6.290 2,290,888 -0.16(-2.48%)
Mar 14, 2016 6.460 6.560 6.405 6.450 1,403,602 -0.01(-0.15%)
Mar 11, 2016 6.430 6.490 6.400 6.460 1,567,966 +0.09(+1.41%)
Mar 10, 2016 6.410 6.520 6.320 6.370 2,093,738 -0.03(-0.47%)
Mar 09, 2016 6.340 6.490 6.270 6.400 2,909,503 +0.09(+1.43%)
Mar 08, 2016 6.280 6.310 6.220 6.310 3,070,000 +0.02(+0.32%)
Mar 07, 2016 6.280 6.320 6.260 6.290 2,191,709 +0.00(+0.00%)
Mar 04, 2016 6.290 6.340 6.250 6.290 2,846,491 +0.01(+0.16%)
Mar 03, 2016 6.300 6.330 6.260 6.280 2,726,766 -0.02(-0.32%)
Mar 02, 2016 6.310 6.350 6.250 6.300 1,959,557 +0.00(+0.00%)
Mar 01, 2016 6.320 6.360 6.250 6.300 1,171,825 +0.01(+0.16%)
Feb 29, 2016 6.310 6.320 6.200 6.290 1,039,632 +0.00(+0.00%)
Feb 26, 2016 6.360 6.360 6.230 6.290 2,612,163 -0.04(-0.63%)
Feb 25, 2016 6.300 6.380 6.210 6.330 2,341,452 -0.09(-1.40%)
Feb 24, 2016 6.360 6.440 6.300 6.420 1,775,277 +0.02(+0.31%)
Feb 23, 2016 6.380 6.450 6.340 6.400 2,319,585 -0.01(-0.16%)
Feb 22, 2016 6.400 6.470 6.260 6.410 3,180,477 +0.03(+0.47%)
Feb 19, 2016 6.230 6.400 6.190 6.380 4,495,378 +0.17(+2.74%)
Feb 18, 2016 6.300 6.390 6.120 6.210 4,319,760 -0.11(-1.74%)
Feb 17, 2016 6.020 6.390 5.960 6.320 7,081,321 +0.48(+8.22%)
Feb 16, 2016 5.760 5.855 5.570 5.840 3,929,675 +0.35(+6.38%)
Feb 12, 2016 5.120 5.490 5.490 5.490 2,047,700 +0.38(+7.44%)
Feb 11, 2016 5.100 5.210 4.900 5.110 1,124,166 -0.19(-3.58%)
Feb 10, 2016 5.210 5.490 5.090 5.300 1,263,743 +0.12(+2.32%)
Feb 09, 2016 5.100 5.360 5.029 5.180 934,364 -0.05(-0.96%)
Feb 08, 2016 5.410 5.410 5.055 5.230 1,701,864 -0.28(-5.08%)
Feb 05, 2016 5.890 5.930 5.490 5.510 950,241 -0.45(-7.55%)
Feb 04, 2016 5.690 6.080 5.690 5.960 1,223,473 +0.24(+4.20%)
Feb 03, 2016 5.910 5.950 5.510 5.720 2,447,414 -0.22(-3.70%)
Feb 02, 2016 6.110 6.125 5.760 5.940 2,474,029 -0.26(-4.19%)
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.