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 (%)
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%)
Jun 01, 2015 22.53 22.63 20.98 21.02 4,746,748 -1.51(-6.70%)
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%)
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.