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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 2.010 2.050 2.000 2.020 1,237,487 +0.01(+0.50%)
Jul 30, 2018 2.060 2.060 2.010 2.010 1,088,094 -0.05(-2.43%)
Jul 27, 2018 2.120 2.130 2.050 2.060 1,247,900 -0.07(-3.29%)
Jul 26, 2018 2.150 2.155 2.080 2.130 1,240,766 -0.05(-2.29%)
Jul 25, 2018 2.100 2.180 2.050 2.180 1,699,428 +0.08(+3.81%)
Jul 24, 2018 2.180 2.180 2.090 2.100 1,237,913 -0.05(-2.33%)
Jul 23, 2018 2.280 2.280 2.140 2.150 2,604,934 +0.08(+3.86%)
Jul 20, 2018 2.110 2.120 2.050 2.070 1,197,186 -0.04(-1.90%)
Jul 19, 2018 2.200 2.220 2.110 2.110 1,307,150 -0.10(-4.52%)
Jul 18, 2018 2.240 2.280 2.200 2.210 1,030,133 -0.02(-0.90%)
Jul 17, 2018 2.250 2.270 2.230 2.230 821,334 -0.02(-0.89%)
Jul 16, 2018 2.300 2.310 2.250 2.250 791,165 -0.06(-2.60%)
Jul 13, 2018 2.300 2.330 2.270 2.310 639,014 +0.01(+0.43%)
Jul 12, 2018 2.280 2.330 2.280 2.300 761,593 +0.04(+1.77%)
Jul 11, 2018 2.300 2.310 2.250 2.260 707,354 -0.04(-1.74%)
Jul 10, 2018 2.370 2.400 2.300 2.300 856,215 -0.08(-3.36%)
Jul 09, 2018 2.330 2.390 2.310 2.380 937,386 +0.07(+3.03%)
Jul 06, 2018 2.300 2.350 2.300 2.310 860,821 +0.02(+0.87%)
Jul 05, 2018 2.450 2.470 2.280 2.290 1,365,046 -0.15(-6.15%)
Jul 03, 2018 2.440 2.440 2.440 0 -0.01(-0.41%)
Jul 02, 2018 2.560 2.560 2.430 2.450 1,400,760 -0.13(-5.04%)
Jun 29, 2018 2.655 2.560 2.580 1,472,798 +0.04(+1.57%)
Jun 28, 2018 2.580 2.600 2.510 2.540 1,863,350 -0.06(-2.31%)
Jun 27, 2018 2.750 2.750 2.600 2.600 1,613,458 -0.17(-6.14%)
Jun 26, 2018 2.740 2.830 2.720 2.770 1,853,584 -0.02(-0.72%)
Jun 25, 2018 2.820 2.820 2.710 2.790 1,679,807 -0.06(-2.11%)
Jun 22, 2018 2.710 2.900 2.700 2.850 2,536,794 +0.16(+5.95%)
Jun 21, 2018 2.720 2.790 2.660 2.690 1,582,145 -0.03(-1.10%)
Jun 20, 2018 2.660 2.790 2.660 2.720 1,360,401 +0.06(+2.26%)
Jun 19, 2018 2.740 2.750 2.620 2.660 1,911,932 -0.15(-5.34%)
Jun 18, 2018 2.800 2.850 2.770 2.810 1,134,274 +0.01(+0.36%)
Jun 15, 2018 2.820 2.770 2.800 1,684,808 +0.03(+1.08%)
Jun 14, 2018 2.770 2.850 2.720 2.770 1,762,620 +0.00(+0.00%)
Jun 13, 2018 2.760 2.810 2.740 2.770 987,259 -0.01(-0.36%)
Jun 12, 2018 2.790 2.840 2.711 2.780 2,048,584 +0.01(+0.36%)
Jun 11, 2018 2.520 2.800 2.520 2.770 2,993,382 +0.27(+10.80%)
Jun 08, 2018 2.610 2.695 2.490 2.500 2,448,972 -0.11(-4.21%)
Jun 07, 2018 2.720 2.770 2.610 2.610 1,746,648 -0.10(-3.69%)
Jun 06, 2018 2.757 2.710 1,960,566 +0.07(+2.65%)
Jun 05, 2018 2.610 2.700 2.610 2.640 1,291,992 -0.01(-0.38%)
Jun 04, 2018 2.580 2.695 2.560 2.650 2,333,843 +0.08(+3.11%)
Jun 01, 2018 2.600 2.620 2.560 2.570 1,201,376 -0.03(-1.15%)
May 31, 2018 2.610 2.640 2.505 2.600 1,897,352 -0.03(-1.14%)
May 30, 2018 2.410 2.660 2.410 2.630 3,829,602 +0.22(+9.13%)
May 29, 2018 2.450 2.500 2.380 2.410 2,431,354 +0.00(+0.00%)
May 25, 2018 2.410 2.410 2.410 0 +0.15(+6.64%)
May 24, 2018 2.280 2.290 2.200 2.260 1,971,275 -0.03(-1.31%)
May 23, 2018 2.320 2.340 2.260 2.290 1,771,913 -0.10(-4.18%)
May 22, 2018 2.450 2.450 2.310 2.390 1,711,559 -0.04(-1.65%)
May 21, 2018 2.470 2.470 2.420 2.430 729,910 -0.01(-0.41%)
May 18, 2018 2.500 2.530 2.440 2.440 810,796 -0.05(-2.01%)
May 17, 2018 2.500 2.510 2.450 2.490 669,316 -0.01(-0.40%)
May 16, 2018 2.400 2.550 2.400 2.500 1,762,596 +0.10(+4.17%)
May 15, 2018 2.460 2.470 2.380 2.400 904,575 -0.07(-2.83%)
May 14, 2018 2.440 2.490 2.440 2.470 824,975 +0.03(+1.23%)
May 11, 2018 2.560 2.560 2.415 2.440 1,766,900 -0.12(-4.69%)
May 10, 2018 2.590 2.620 2.550 2.560 737,479 -0.02(-0.78%)
May 09, 2018 2.580 2.620 2.520 2.580 1,692,719 +0.00(+0.00%)
May 08, 2018 2.570 2.630 2.500 2.580 1,854,204 +0.02(+0.78%)
May 07, 2018 2.740 2.740 2.560 2.560 3,291,008 -0.20(-7.25%)
May 04, 2018 2.770 2.830 2.740 2.760 637,685 -0.03(-1.08%)
May 03, 2018 2.830 2.860 2.700 2.790 800,814 -0.05(-1.76%)
May 02, 2018 2.750 2.860 2.720 2.840 1,222,755 +0.11(+4.03%)
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.