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 30, 2019 2.500 2.500 2.430 2.430 318,797 -0.07(-2.80%)
Apr 29, 2019 2.460 2.530 2.400 2.500 497,411 +0.03(+1.21%)
Apr 26, 2019 2.540 2.570 2.450 2.470 391,300 -0.07(-2.76%)
Apr 25, 2019 2.650 2.650 2.520 2.540 645,657 -0.11(-4.15%)
Apr 24, 2019 2.700 2.710 2.545 2.650 779,079 -0.04(-1.49%)
Apr 23, 2019 2.710 2.770 2.687 2.690 559,559 -0.04(-1.47%)
Apr 22, 2019 2.680 2.750 2.610 2.730 562,730 +0.05(+1.87%)
Apr 18, 2019 2.600 2.680 2.580 2.680 620,900 +0.09(+3.47%)
Apr 17, 2019 2.570 2.600 2.530 2.590 319,422 +0.02(+0.78%)
Apr 16, 2019 2.500 2.615 2.490 2.570 569,293 +0.07(+2.80%)
Apr 15, 2019 2.440 2.500 2.410 2.500 1,424,358 +0.05(+2.04%)
Apr 12, 2019 2.400 2.500 2.400 2.450 305,700 +0.06(+2.51%)
Apr 11, 2019 2.360 2.400 2.340 2.390 90,918 +0.00(+0.00%)
Apr 10, 2019 2.400 2.460 2.365 2.390 425,816 -0.01(-0.42%)
Apr 09, 2019 2.330 2.400 2.320 2.400 272,448 +0.05(+2.13%)
Apr 08, 2019 2.290 2.370 2.280 2.350 362,396 +0.04(+1.73%)
Apr 05, 2019 2.190 2.330 2.190 2.310 616,700 +0.14(+6.45%)
Apr 04, 2019 2.130 2.190 2.100 2.170 1,246,689 +0.05(+2.36%)
Apr 03, 2019 2.290 2.310 2.110 2.120 951,629 -0.16(-7.02%)
Apr 02, 2019 2.350 2.370 2.280 2.280 872,785 -0.09(-3.80%)
Apr 01, 2019 2.360 2.380 2.329 2.370 279,989 +0.01(+0.42%)
Mar 29, 2019 2.380 2.380 2.340 2.360 153,900 +0.01(+0.43%)
Mar 28, 2019 2.350 2.395 2.335 2.350 220,054 +0.01(+0.43%)
Mar 27, 2019 2.380 2.400 2.320 2.340 228,481 -0.03(-1.27%)
Mar 26, 2019 2.360 2.390 2.350 2.370 147,020 +0.01(+0.42%)
Mar 25, 2019 2.320 2.370 2.320 2.360 363,696 +0.02(+0.85%)
Mar 22, 2019 2.300 2.360 2.274 2.340 428,700 -0.01(-0.43%)
Mar 21, 2019 2.340 2.380 2.340 2.350 157,157 +0.00(+0.00%)
Mar 20, 2019 2.340 2.370 2.330 2.350 254,568 -0.01(-0.42%)
Mar 19, 2019 2.330 2.400 2.315 2.360 316,177 +0.03(+1.29%)
Mar 18, 2019 2.330 2.380 2.255 2.330 609,779 -0.01(-0.43%)
Mar 15, 2019 2.370 2.400 2.330 2.340 262,700 -0.03(-1.27%)
Mar 14, 2019 2.340 2.390 2.310 2.370 354,886 +0.03(+1.28%)
Mar 13, 2019 2.330 2.370 2.305 2.340 488,998 -0.01(-0.43%)
Mar 12, 2019 2.390 2.430 2.320 2.350 171,178 -0.03(-1.26%)
Mar 11, 2019 2.360 2.400 2.330 2.380 272,717 +0.03(+1.28%)
Mar 08, 2019 2.290 2.390 2.280 2.350 447,500 -0.03(-1.26%)
Mar 07, 2019 2.320 2.420 2.260 2.380 738,244 +0.04(+1.71%)
Mar 06, 2019 2.460 2.500 2.310 2.340 1,048,446 -0.13(-5.26%)
Mar 05, 2019 2.490 2.500 2.450 2.470 459,226 -0.02(-0.80%)
Mar 04, 2019 2.600 2.650 2.460 2.490 916,188 -0.14(-5.32%)
Mar 01, 2019 2.670 2.720 2.600 2.630 383,200 -0.02(-0.75%)
Feb 28, 2019 2.780 2.790 2.630 2.650 761,261 -0.13(-4.68%)
Feb 27, 2019 2.740 2.780 2.700 2.780 529,065 +0.03(+1.09%)
Feb 26, 2019 2.750 2.780 2.720 2.750 795,380 -0.01(-0.36%)
Feb 25, 2019 2.770 2.800 2.710 2.760 1,134,597 +0.11(+4.15%)
Feb 22, 2019 2.500 2.740 2.500 2.650 4,385,700 +0.15(+6.00%)
Feb 21, 2019 2.490 2.500 2.473 2.500 338,600 +0.00(+0.00%)
Feb 20, 2019 2.500 2.510 2.475 2.500 502,192 +0.00(+0.00%)
Feb 19, 2019 2.460 2.500 2.450 2.500 1,052,448 +0.03(+1.21%)
Feb 15, 2019 2.550 2.550 2.465 2.470 573,400 -0.08(-3.14%)
Feb 14, 2019 2.540 2.550 2.480 2.550 526,996 +0.00(+0.00%)
Feb 13, 2019 2.540 2.550 2.490 2.550 479,105 +0.01(+0.39%)
Feb 12, 2019 2.490 2.555 2.490 2.540 340,351 +0.00(+0.00%)
Feb 11, 2019 2.570 2.570 2.520 2.540 353,536 -0.01(-0.39%)
Feb 08, 2019 2.460 2.555 2.460 2.550 333,700 +0.07(+2.82%)
Feb 07, 2019 2.520 2.550 2.400 2.480 429,356 -0.07(-2.75%)
Feb 06, 2019 2.570 2.586 2.520 2.550 234,562 -0.04(-1.54%)
Feb 05, 2019 2.450 2.600 2.420 2.590 354,698 +0.14(+5.71%)
Feb 04, 2019 2.450 2.470 2.400 2.450 200,348 -0.03(-1.21%)
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.