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 (%)
Sep 28, 2018 2.160 2.170 2.120 2.130 821,400 -0.05(-2.29%)
Sep 27, 2018 2.160 2.200 2.115 2.180 969,529 +0.00(+0.00%)
Sep 26, 2018 2.170 2.220 2.140 2.180 377,540 +0.01(+0.46%)
Sep 25, 2018 2.210 2.210 2.160 2.170 362,706 -0.02(-0.91%)
Sep 24, 2018 2.180 2.200 2.140 2.190 830,938 +0.00(+0.00%)
Sep 21, 2018 2.200 2.250 2.150 2.190 692,500 +0.00(+0.00%)
Sep 20, 2018 2.200 2.220 2.160 2.190 436,177 +0.01(+0.46%)
Sep 19, 2018 2.190 2.210 2.150 2.180 820,367 +0.01(+0.46%)
Sep 18, 2018 2.170 2.205 2.150 2.170 541,827 +0.01(+0.46%)
Sep 17, 2018 2.120 2.190 2.080 2.160 927,323 +0.03(+1.41%)
Sep 14, 2018 2.080 2.220 2.080 2.130 1,488,800 +0.04(+1.91%)
Sep 13, 2018 2.040 2.180 2.030 2.090 2,172,393 +0.06(+2.96%)
Sep 12, 2018 1.860 2.080 1.860 2.030 1,521,006 +0.13(+6.84%)
Sep 11, 2018 1.920 1.970 1.810 1.900 947,196 -0.05(-2.56%)
Sep 10, 2018 2.020 2.035 1.950 1.950 1,152,329 -0.07(-3.47%)
Sep 07, 2018 1.920 2.050 1.910 2.020 1,192,500 +0.09(+4.66%)
Sep 06, 2018 1.900 1.975 1.890 1.930 1,230,866 +0.04(+2.12%)
Sep 05, 2018 1.910 1.970 1.890 1.890 1,137,653 -0.08(-4.06%)
Sep 04, 2018 1.910 1.986 1.850 1.970 1,344,420 +0.06(+3.14%)
Aug 31, 2018 1.910 1.910 1.910 0 -0.11(-5.45%)
Aug 30, 2018 1.940 2.040 1.910 2.020 1,355,679 +0.07(+3.59%)
Aug 29, 2018 1.900 1.980 1.840 1.950 971,551 +0.04(+2.09%)
Aug 28, 2018 1.920 1.920 1.820 1.910 944,726 -0.01(-0.52%)
Aug 27, 2018 1.870 2.070 1.770 1.920 5,334,396 +0.28(+17.07%)
Aug 24, 2018 1.660 1.660 1.610 1.640 662,300 -0.02(-1.20%)
Aug 23, 2018 1.650 1.710 1.650 1.660 682,659 +0.01(+0.61%)
Aug 22, 2018 1.660 1.715 1.640 1.650 391,691 -0.01(-0.60%)
Aug 21, 2018 1.670 1.710 1.630 1.660 511,254 +0.00(+0.00%)
Aug 20, 2018 1.640 1.710 1.620 1.660 739,176 +0.03(+1.84%)
Aug 17, 2018 1.560 1.660 1.540 1.630 993,200 +0.07(+4.49%)
Aug 16, 2018 1.540 1.590 1.510 1.560 842,839 +0.04(+2.63%)
Aug 15, 2018 1.580 1.580 1.440 1.520 1,843,735 -0.09(-5.59%)
Aug 14, 2018 1.660 1.690 1.600 1.610 1,246,682 -0.06(-3.59%)
Aug 13, 2018 1.680 1.700 1.620 1.670 835,401 -0.04(-2.34%)
Aug 10, 2018 1.680 1.740 1.660 1.710 515,600 +0.01(+0.59%)
Aug 09, 2018 1.750 1.760 1.700 1.700 626,692 -0.05(-2.86%)
Aug 08, 2018 1.700 1.780 1.640 1.750 1,376,621 +0.05(+2.94%)
Aug 07, 2018 1.730 1.760 1.680 1.700 1,572,972 +0.01(+0.59%)
Aug 06, 2018 1.870 1.870 1.680 1.690 2,951,496 -0.18(-9.63%)
Aug 03, 2018 1.930 1.930 1.870 1.870 1,356,900 -0.07(-3.61%)
Aug 02, 2018 1.920 1.975 1.830 1.940 1,709,634 +0.03(+1.57%)
Aug 01, 2018 2.010 2.040 1.910 1.910 1,603,223 -0.11(-5.45%)
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%)
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.