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 31, 2019 2.630 2.630 2.450 2.510 882,163 -0.12(-4.56%)
Jan 30, 2019 2.500 2.650 2.470 2.630 1,126,427 +0.13(+5.20%)
Jan 29, 2019 2.410 2.500 2.340 2.500 1,227,303 +0.12(+5.04%)
Jan 28, 2019 2.230 2.390 2.200 2.380 1,138,070 +0.15(+6.73%)
Jan 25, 2019 2.210 2.250 2.180 2.230 374,500 +0.05(+2.29%)
Jan 24, 2019 2.140 2.210 2.140 2.180 804,372 +0.01(+0.46%)
Jan 23, 2019 2.120 2.190 2.095 2.170 388,065 +0.06(+2.84%)
Jan 22, 2019 2.190 2.190 2.070 2.110 549,502 -0.09(-4.09%)
Jan 18, 2019 2.120 2.200 2.080 2.200 722,500 +0.11(+5.26%)
Jan 17, 2019 2.150 2.190 2.080 2.090 514,459 -0.06(-2.79%)
Jan 16, 2019 2.070 2.150 2.070 2.150 545,884 +0.10(+4.88%)
Jan 15, 2019 2.040 2.130 2.040 2.050 493,770 +0.01(+0.49%)
Jan 14, 2019 1.940 2.080 1.940 2.040 397,525 +0.06(+3.03%)
Jan 11, 2019 2.010 2.040 1.960 1.980 372,900 -0.05(-2.46%)
Jan 10, 2019 2.040 2.060 1.980 2.030 488,643 -0.01(-0.49%)
Jan 09, 2019 1.920 2.050 1.920 2.040 535,017 +0.12(+6.25%)
Jan 08, 2019 2.020 2.020 1.880 1.920 633,044 -0.11(-5.42%)
Jan 07, 2019 1.950 2.060 1.930 2.030 386,883 +0.08(+4.10%)
Jan 04, 2019 1.870 1.985 1.870 1.950 454,300 +0.07(+3.72%)
Jan 03, 2019 1.890 1.890 1.860 1.880 359,027 -0.01(-0.53%)
Jan 02, 2019 1.820 1.915 1.807 1.890 296,345 +0.06(+3.28%)
Dec 31, 2018 1.880 1.900 1.785 1.830 553,500 -0.07(-3.68%)
Dec 28, 2018 1.850 1.910 1.850 1.900 448,100 +0.04(+2.15%)
Dec 27, 2018 1.860 1.950 1.820 1.860 596,274 +0.00(+0.00%)
Dec 26, 2018 2.100 2.100 1.850 1.860 933,186 -0.24(-11.43%)
Dec 24, 2018 2.070 2.160 2.050 2.100 571,200 +0.03(+1.45%)
Dec 21, 2018 2.130 2.130 2.070 2.070 578,800 -0.07(-3.27%)
Dec 20, 2018 2.170 2.177 2.100 2.140 502,158 -0.02(-0.93%)
Dec 19, 2018 2.200 2.230 2.150 2.160 490,170 -0.03(-1.37%)
Dec 18, 2018 2.150 2.200 2.150 2.190 326,634 +0.04(+1.86%)
Dec 17, 2018 2.200 2.215 2.140 2.150 400,715 -0.07(-3.15%)
Dec 14, 2018 2.180 2.220 2.155 2.220 392,400 +0.03(+1.37%)
Dec 13, 2018 2.180 2.220 2.150 2.190 1,277,540 +0.01(+0.46%)
Dec 12, 2018 2.160 2.200 2.110 2.180 418,104 +0.04(+1.87%)
Dec 11, 2018 2.110 2.160 2.090 2.140 382,824 +0.03(+1.42%)
Dec 10, 2018 2.080 2.130 2.060 2.110 450,477 +0.00(+0.00%)
Dec 07, 2018 2.080 2.155 2.080 2.110 656,100 +0.01(+0.48%)
Dec 06, 2018 2.030 2.105 2.020 2.100 552,324 +0.03(+1.45%)
Dec 04, 2018 2.130 2.130 2.070 2.070 529,200 -0.04(-1.90%)
Dec 03, 2018 2.150 2.160 2.080 2.110 504,544 +0.01(+0.48%)
Nov 30, 2018 2.120 2.140 2.065 2.100 500,800 -0.05(-2.33%)
Nov 29, 2018 2.190 2.190 2.070 2.150 591,449 -0.06(-2.71%)
Nov 28, 2018 2.180 2.230 2.170 2.210 852,748 +0.01(+0.45%)
Nov 27, 2018 2.200 2.210 2.155 2.200 447,896 +0.01(+0.46%)
Nov 26, 2018 2.200 2.200 2.150 2.190 417,549 +0.02(+0.92%)
Nov 23, 2018 2.130 2.200 2.110 2.170 319,600 -0.04(-1.81%)
Nov 21, 2018 2.210 2.210 2.210 0 +0.04(+1.84%)
Nov 20, 2018 2.110 2.180 2.061 2.170 697,073 +0.02(+0.93%)
Nov 19, 2018 2.180 2.210 2.140 2.150 547,157 -0.03(-1.38%)
Nov 16, 2018 2.190 2.230 2.150 2.180 610,800 -0.04(-1.80%)
Nov 15, 2018 2.110 2.220 2.070 2.220 1,157,874 +0.10(+4.72%)
Nov 14, 2018 2.020 2.140 1.980 2.120 874,021 +0.10(+4.95%)
Nov 13, 2018 1.960 2.070 1.960 2.020 503,952 +0.08(+4.12%)
Nov 12, 2018 2.070 2.080 1.930 1.940 635,713 -0.13(-6.28%)
Nov 09, 2018 2.060 2.100 2.030 2.070 637,100 -0.02(-0.96%)
Nov 08, 2018 2.100 2.140 2.060 2.090 750,448 -0.05(-2.34%)
Nov 07, 2018 2.130 2.180 2.110 2.140 856,221 +0.04(+1.90%)
Nov 06, 2018 2.140 2.180 2.080 2.100 598,561 -0.07(-3.23%)
Nov 05, 2018 2.100 2.185 2.080 2.170 646,595 +0.04(+1.88%)
Nov 02, 2018 2.080 2.150 2.060 2.130 1,044,700 +0.05(+2.40%)
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.