FinancialContent is the trusted provider of stock market information to the media industry.
Jupai Holdings Ltd (NY: JP)
2.270 USD  -0.120 (-5.02%)
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 20, 2019 2.360 2.450 2.270 2.270 94,500 -0.12(-5.02%)
Sep 19, 2019 2.370 2.500 2.360 2.390 72,088 +0.07(+3.02%)
Sep 18, 2019 2.390 2.550 2.310 2.320 117,764 -0.07(-2.93%)
Sep 17, 2019 2.410 2.489 2.290 2.390 122,798 -0.02(-0.83%)
Sep 16, 2019 2.300 2.470 2.300 2.410 112,985 +0.09(+3.88%)
Sep 13, 2019 2.280 2.350 2.250 2.320 67,800 +0.04(+1.75%)
Sep 12, 2019 2.270 2.350 2.260 2.280 68,315 +0.02(+0.88%)
Sep 11, 2019 2.120 2.280 2.040 2.260 144,742 +0.13(+6.10%)
Sep 10, 2019 2.060 2.140 1.970 2.130 176,866 +0.06(+2.90%)
Sep 09, 2019 2.200 2.340 2.050 2.070 439,213 -0.12(-5.26%)
Sep 06, 2019 2.000 2.190 1.990 2.185 510,500 +0.17(+8.44%)
Sep 05, 2019 2.000 2.020 1.990 2.015 85,352 +0.04(+1.77%)
Sep 04, 2019 1.900 2.020 1.890 1.980 79,507 +0.08(+4.21%)
Sep 03, 2019 1.960 1.960 1.880 1.900 49,282 -0.05(-2.56%)
Aug 30, 2019 1.910 2.000 1.910 1.950 49,600 +0.04(+2.09%)
Aug 29, 2019 1.840 1.940 1.840 1.910 54,966 +0.09(+4.95%)
Aug 28, 2019 1.870 1.900 1.820 1.820 94,887 -0.06(-3.19%)
Aug 27, 2019 1.790 1.930 1.770 1.880 62,301 +0.11(+6.21%)
Aug 26, 2019 1.770 1.870 1.770 1.770 56,107 +0.01(+0.57%)
Aug 23, 2019 1.860 1.890 1.740 1.760 66,100 -0.10(-5.38%)
Aug 22, 2019 1.830 1.960 1.820 1.860 84,012 +0.04(+2.20%)
Aug 21, 2019 1.900 1.900 1.820 1.820 68,897 -0.07(-3.70%)
Aug 20, 2019 1.750 1.975 1.750 1.890 77,496 +0.14(+8.00%)
Aug 19, 2019 2.020 2.092 1.750 1.750 141,435 -0.24(-12.06%)
Aug 16, 2019 2.090 2.150 1.960 1.990 107,600 -0.02(-1.00%)
Aug 15, 2019 1.970 2.130 1.970 2.010 55,006 +0.09(+4.69%)
Aug 14, 2019 1.950 2.120 1.900 1.920 111,000 +0.04(+2.40%)
Aug 13, 2019 1.900 2.190 1.850 1.875 157,083 -0.02(-1.32%)
Aug 12, 2019 1.830 1.910 1.750 1.900 69,744 +0.07(+3.83%)
Aug 09, 2019 1.840 1.940 1.830 1.830 52,100 -0.05(-2.66%)
Aug 08, 2019 1.750 1.980 1.750 1.880 125,158 +0.13(+7.43%)
Aug 07, 2019 1.450 1.820 1.450 1.750 247,271 -0.02(-1.13%)
Aug 06, 2019 1.910 1.910 1.690 1.770 123,528 -0.07(-3.80%)
Aug 05, 2019 2.050 2.050 1.800 1.840 88,313 -0.13(-6.60%)
Aug 02, 2019 1.930 2.040 1.930 1.970 43,800 +0.05(+2.60%)
Aug 01, 2019 1.920 2.030 1.920 1.920 64,522 -0.04(-2.04%)
Jul 31, 2019 1.940 2.000 1.915 1.960 36,236 +0.00(+0.00%)
Jul 30, 2019 1.960 2.030 1.910 1.960 38,895 +0.00(+0.00%)
Jul 29, 2019 2.040 2.040 1.920 1.960 44,220 -0.08(-3.92%)
Jul 26, 2019 1.980 2.050 1.960 2.040 34,400 +0.07(+3.55%)
Jul 25, 2019 2.010 2.060 1.900 1.970 41,704 -0.08(-3.90%)
Jul 24, 2019 2.030 2.100 1.983 2.050 29,985 +0.01(+0.49%)
Jul 23, 2019 2.040 2.080 1.990 2.040 18,659 +0.01(+0.49%)
Jul 22, 2019 2.080 2.100 1.910 2.030 121,966 -0.05(-2.40%)
Jul 19, 2019 2.150 2.150 2.060 2.080 10,200 -0.06(-2.80%)
Jul 18, 2019 2.120 2.140 2.080 2.140 21,523 +0.03(+1.42%)
Jul 17, 2019 2.060 2.190 2.060 2.110 61,271 +0.00(+0.00%)
Jul 16, 2019 2.150 2.190 2.088 2.110 46,533 -0.05(-2.31%)
Jul 15, 2019 2.280 2.280 2.060 2.160 172,803 -0.20(-8.47%)
Jul 12, 2019 2.300 2.410 2.260 2.360 33,200 +0.07(+3.06%)
Jul 11, 2019 2.230 2.330 2.230 2.290 24,791 +0.05(+2.23%)
Jul 10, 2019 2.330 2.350 2.220 2.240 70,598 -0.06(-2.61%)
Jul 09, 2019 2.300 2.330 2.300 2.300 29,341 -0.04(-1.71%)
Jul 08, 2019 2.390 2.390 2.305 2.340 30,508 -0.09(-3.70%)
Jul 05, 2019 2.420 2.440 2.370 2.430 20,000 -0.01(-0.41%)
Jul 03, 2019 2.370 2.500 2.350 2.440 34,900 +0.08(+3.39%)
Jul 02, 2019 2.400 2.480 2.330 2.360 47,787 -0.07(-2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.