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 (%)
Jan 29, 2016 6.090 6.440 6.090 6.440 1,430,528 +0.39(+6.45%)
Jan 28, 2016 6.200 6.250 5.850 6.050 2,549,545 -0.08(-1.31%)
Jan 27, 2016 6.470 6.480 6.130 6.130 1,503,613 -0.40(-6.13%)
Jan 26, 2016 6.440 6.630 6.050 6.530 1,373,270 +0.06(+0.93%)
Jan 25, 2016 6.540 6.700 6.350 6.470 1,945,420 -0.13(-1.97%)
Jan 22, 2016 6.480 6.855 6.370 6.600 3,502,501 +0.26(+4.10%)
Jan 21, 2016 6.390 6.530 6.245 6.340 3,980,060 -0.12(-1.86%)
Jan 20, 2016 6.310 6.555 6.020 6.460 4,698,782 -0.06(-0.92%)
Jan 19, 2016 7.060 7.070 6.450 6.520 3,344,950 -0.17(-2.54%)
Jan 15, 2016 7.120 6.690 6.690 6.690 2,824,300 -0.79(-10.56%)
Jan 14, 2016 7.260 7.496 7.110 7.480 1,469,530 +0.30(+4.18%)
Jan 13, 2016 7.500 7.500 7.020 7.180 2,357,694 -0.42(-5.53%)
Jan 12, 2016 7.180 7.620 6.940 7.600 3,926,335 +0.56(+7.95%)
Jan 11, 2016 7.570 7.675 6.970 7.040 4,116,413 -0.59(-7.73%)
Jan 08, 2016 8.000 8.050 7.610 7.630 2,411,056 -0.11(-1.42%)
Jan 07, 2016 8.530 8.910 7.630 7.740 4,096,977 -0.97(-11.14%)
Jan 06, 2016 8.730 9.140 8.470 8.710 1,822,460 -0.16(-1.80%)
Jan 05, 2016 8.610 8.960 8.610 8.870 1,069,478 +0.28(+3.26%)
Jan 04, 2016 8.400 8.820 8.400 8.590 3,402,493 -0.47(-5.19%)
Dec 31, 2015 9.000 9.060 9.060 9.060 1,186,100 +0.06(+0.67%)
Dec 30, 2015 9.340 9.340 8.900 9.000 2,398,746 -0.36(-3.85%)
Dec 29, 2015 9.800 9.945 9.340 9.360 1,748,508 -0.44(-4.49%)
Dec 28, 2015 10.12 10.29 9.800 9.800 1,754,660 -0.39(-3.83%)
Dec 24, 2015 9.950 10.19 10.19 10.19 1,983,400 +0.30(+3.03%)
Dec 23, 2015 9.780 9.970 9.730 9.890 983,089 +0.17(+1.75%)
Dec 22, 2015 9.540 10.00 9.490 9.720 2,187,776 +0.20(+2.10%)
Dec 21, 2015 9.530 9.750 9.350 9.520 1,532,393 +0.02(+0.21%)
Dec 18, 2015 9.230 9.630 9.230 9.500 2,512,445 +0.29(+3.15%)
Dec 17, 2015 9.270 9.680 9.200 9.210 1,819,121 +0.01(+0.11%)
Dec 16, 2015 9.400 9.590 9.005 9.200 2,296,221 -0.14(-1.50%)
Dec 15, 2015 9.230 9.580 9.220 9.340 1,347,074 +0.06(+0.65%)
Dec 14, 2015 9.060 9.310 8.990 9.280 1,239,623 +0.31(+3.46%)
Dec 11, 2015 9.230 9.330 8.930 8.970 1,859,601 -0.44(-4.68%)
Dec 10, 2015 9.630 9.700 9.380 9.410 940,906 -0.18(-1.88%)
Dec 09, 2015 9.020 9.780 8.990 9.590 3,271,834 +0.52(+5.73%)
Dec 08, 2015 8.610 9.250 8.480 9.070 2,513,118 +0.37(+4.25%)
Dec 07, 2015 8.970 9.000 8.560 8.700 1,725,103 -0.31(-3.44%)
Dec 04, 2015 8.990 9.080 8.810 9.010 1,442,556 -0.02(-0.22%)
Dec 03, 2015 9.200 9.300 8.910 9.030 1,786,847 -0.19(-2.06%)
Dec 02, 2015 9.180 9.385 9.020 9.220 2,077,281 +0.06(+0.66%)
Dec 01, 2015 8.710 9.240 8.620 9.160 2,462,922 +0.39(+4.45%)
Nov 30, 2015 8.260 9.480 8.260 8.770 5,468,354 +0.56(+6.82%)
Nov 27, 2015 8.350 8.350 7.960 8.210 1,979,757 -0.33(-3.86%)
Nov 25, 2015 8.550 8.540 8.540 8.540 1,788,200 -0.06(-0.70%)
Nov 24, 2015 8.655 8.700 8.410 8.600 1,871,563 -0.03(-0.35%)
Nov 23, 2015 8.680 8.810 8.540 8.630 2,862,467 -0.23(-2.60%)
Nov 20, 2015 8.020 9.290 7.980 8.860 4,755,993 +0.40(+4.73%)
Nov 19, 2015 8.580 8.950 8.390 8.460 3,766,458 +0.06(+0.71%)
Nov 18, 2015 8.550 8.560 8.265 8.400 2,445,177 -0.14(-1.64%)
Nov 17, 2015 8.100 8.600 7.980 8.540 3,862,083 +0.58(+7.29%)
Nov 16, 2015 8.330 8.330 7.540 7.960 4,100,635 -0.16(-1.97%)
Nov 13, 2015 9.200 9.200 8.120 8.120 4,818,898 -1.42(-14.88%)
Nov 12, 2015 9.440 9.700 9.100 9.540 2,134,588 +0.25(+2.69%)
Nov 11, 2015 9.730 9.730 9.100 9.290 1,900,714 -0.22(-2.31%)
Nov 10, 2015 9.910 10.02 9.500 9.510 1,870,935 -0.46(-4.61%)
Nov 09, 2015 10.24 10.29 9.850 9.970 1,642,051 -0.23(-2.25%)
Nov 06, 2015 10.00 10.24 9.900 10.20 1,194,150 +0.23(+2.31%)
Nov 05, 2015 10.33 10.34 9.930 9.970 1,865,387 -0.26(-2.54%)
Nov 04, 2015 10.32 10.57 10.11 10.23 2,376,551 +0.01(+0.10%)
Nov 03, 2015 10.55 10.75 10.17 10.22 2,110,686 -0.35(-3.31%)
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.