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 (%)
Sep 30, 2016 5.550 5.850 5.550 5.850 848,368 +0.29(+5.22%)
Sep 29, 2016 5.600 5.650 5.510 5.560 510,943 -0.03(-0.54%)
Sep 28, 2016 5.550 5.590 5.460 5.590 488,633 +0.07(+1.27%)
Sep 27, 2016 5.360 5.530 5.360 5.520 353,718 +0.17(+3.18%)
Sep 26, 2016 5.600 5.610 5.325 5.350 1,039,289 -0.29(-5.14%)
Sep 23, 2016 5.660 5.780 5.600 5.640 502,284 -0.05(-0.88%)
Sep 22, 2016 5.650 5.730 5.590 5.690 508,267 +0.09(+1.61%)
Sep 21, 2016 5.430 5.720 5.430 5.600 802,499 +0.21(+3.90%)
Sep 20, 2016 5.330 5.440 5.180 5.390 588,426 +0.05(+0.94%)
Sep 19, 2016 5.460 5.540 5.280 5.340 302,786 -0.11(-2.02%)
Sep 16, 2016 5.390 5.500 5.390 5.450 364,042 +0.03(+0.55%)
Sep 15, 2016 5.280 5.450 5.270 5.420 381,058 +0.14(+2.65%)
Sep 14, 2016 5.190 5.375 5.190 5.280 683,949 +0.08(+1.54%)
Sep 13, 2016 5.290 5.290 5.010 5.200 656,522 -0.14(-2.62%)
Sep 12, 2016 5.100 5.360 4.890 5.340 949,685 +0.17(+3.29%)
Sep 09, 2016 5.310 5.330 5.060 5.170 1,075,262 -0.15(-2.82%)
Sep 08, 2016 5.210 5.350 5.200 5.320 586,307 +0.09(+1.72%)
Sep 07, 2016 5.320 5.385 5.230 5.230 431,467 -0.10(-1.88%)
Sep 06, 2016 5.420 5.540 5.300 5.330 814,161 +0.00(+0.00%)
Sep 02, 2016 5.370 5.330 5.330 5.330 993,800 -0.02(-0.37%)
Sep 01, 2016 5.420 5.420 5.150 5.350 929,938 +0.07(+1.33%)
Aug 31, 2016 5.670 5.670 5.210 5.280 1,777,688 -0.39(-6.88%)
Aug 30, 2016 5.240 5.990 5.240 5.670 4,414,689 +0.47(+9.04%)
Aug 29, 2016 4.850 5.210 4.830 5.200 1,694,492 +0.33(+6.78%)
Aug 26, 2016 4.760 4.870 4.750 4.870 476,451 +0.11(+2.31%)
Aug 25, 2016 4.710 4.780 4.700 4.760 614,901 +0.05(+1.06%)
Aug 24, 2016 4.750 4.810 4.690 4.710 285,402 -0.01(-0.21%)
Aug 23, 2016 4.730 4.785 4.715 4.720 405,212 -0.01(-0.21%)
Aug 22, 2016 4.790 4.830 4.700 4.730 368,877 -0.06(-1.25%)
Aug 19, 2016 4.880 4.930 4.780 4.790 537,190 -0.08(-1.64%)
Aug 18, 2016 4.810 4.960 4.770 4.870 670,326 +0.04(+0.83%)
Aug 17, 2016 4.820 4.860 4.720 4.830 1,020,039 +0.03(+0.63%)
Aug 16, 2016 4.800 4.840 4.730 4.800 1,087,366 +0.09(+1.91%)
Aug 15, 2016 4.630 4.770 4.600 4.710 1,424,650 +0.13(+2.84%)
Aug 12, 2016 4.540 4.620 4.520 4.580 754,012 +0.04(+0.88%)
Aug 11, 2016 4.420 4.550 4.420 4.540 793,789 +0.11(+2.48%)
Aug 10, 2016 4.470 4.470 4.400 4.430 523,193 +0.02(+0.45%)
Aug 09, 2016 4.500 4.510 4.400 4.410 884,458 -0.09(-2.00%)
Aug 08, 2016 4.420 4.540 4.410 4.500 937,817 +0.10(+2.27%)
Aug 05, 2016 4.310 4.450 4.310 4.400 1,003,989 +0.09(+2.09%)
Aug 04, 2016 4.270 4.330 4.250 4.310 414,385 +0.07(+1.65%)
Aug 03, 2016 4.130 4.280 4.130 4.240 630,117 +0.07(+1.68%)
Aug 02, 2016 4.060 4.300 4.060 4.170 610,034 +0.09(+2.21%)
Aug 01, 2016 4.120 4.165 4.035 4.080 622,717 -0.04(-0.97%)
Jul 29, 2016 4.180 4.330 4.020 4.120 678,012 -0.08(-1.90%)
Jul 28, 2016 4.250 4.250 4.190 4.200 320,178 -0.06(-1.41%)
Jul 27, 2016 4.300 4.330 4.250 4.260 479,557 -0.07(-1.62%)
Jul 26, 2016 4.300 4.370 4.260 4.330 268,265 +0.04(+0.93%)
Jul 25, 2016 4.300 4.340 4.280 4.290 257,639 -0.04(-0.92%)
Jul 22, 2016 4.350 4.370 4.240 4.330 367,046 -0.02(-0.46%)
Jul 21, 2016 4.400 4.430 4.350 4.350 424,720 -0.04(-0.91%)
Jul 20, 2016 4.310 4.410 4.230 4.390 835,320 +0.13(+3.05%)
Jul 19, 2016 4.350 4.440 4.232 4.260 381,418 -0.09(-2.07%)
Jul 18, 2016 4.420 4.480 4.350 4.350 737,989 -0.04(-0.91%)
Jul 15, 2016 4.380 4.420 4.330 4.390 656,734 -0.01(-0.23%)
Jul 14, 2016 4.250 4.490 4.210 4.400 1,014,187 +0.24(+5.77%)
Jul 13, 2016 4.180 4.290 4.160 4.160 614,373 -0.04(-0.95%)
Jul 12, 2016 4.100 4.210 4.050 4.200 1,323,734 +0.15(+3.70%)
Jul 11, 2016 4.020 4.090 4.010 4.050 992,810 +0.06(+1.50%)
Jul 08, 2016 3.870 4.030 3.890 3.990 2,052,347 +0.10(+2.57%)
Jul 07, 2016 3.900 3.980 3.800 3.890 1,516,676 -0.02(-0.51%)
Jul 06, 2016 4.010 4.010 3.880 3.910 2,098,728 -0.10(-2.49%)
Jul 05, 2016 4.080 4.130 4.000 4.010 1,166,908 -0.06(-1.47%)
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.