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 (%)
Nov 28, 2014 18.19 18.70 18.19 18.50 416,505 +0.28(+1.54%)
Nov 26, 2014 18.03 18.22 18.22 18.22 506,600 +0.21(+1.17%)
Nov 25, 2014 18.25 18.43 18.00 18.01 412,596 -0.23(-1.26%)
Nov 24, 2014 18.19 18.90 18.00 18.24 763,704 +0.11(+0.61%)
Nov 21, 2014 19.68 19.88 18.03 18.13 2,257,586 -1.19(-6.16%)
Nov 20, 2014 18.47 20.86 18.26 19.32 4,941,927 -2.91(-13.09%)
Nov 19, 2014 22.69 22.90 21.87 22.23 1,796,225 -0.98(-4.22%)
Nov 18, 2014 23.42 23.61 22.60 23.21 749,894 -0.43(-1.82%)
Nov 17, 2014 24.13 24.43 23.53 23.64 311,384 -0.55(-2.27%)
Nov 14, 2014 24.28 24.33 24.00 24.19 298,826 +0.08(+0.33%)
Nov 13, 2014 24.33 24.80 24.00 24.11 286,705 -0.08(-0.33%)
Nov 12, 2014 23.99 24.50 23.51 24.19 386,453 +0.20(+0.83%)
Nov 11, 2014 26.00 26.04 23.55 23.99 615,095 -1.53(-6.00%)
Nov 10, 2014 24.50 25.60 24.35 25.52 670,900 +1.28(+5.28%)
Nov 07, 2014 25.34 25.34 24.18 24.24 306,331 -0.36(-1.46%)
Nov 06, 2014 25.00 25.40 24.28 24.60 433,958 -0.44(-1.76%)
Nov 05, 2014 25.60 25.97 24.77 25.04 647,848 -0.56(-2.19%)
Nov 04, 2014 25.50 26.23 25.01 25.60 579,335 -0.08(-0.31%)
Nov 03, 2014 27.02 27.60 25.56 25.68 866,630 -1.24(-4.61%)
Oct 31, 2014 24.57 27.08 24.50 26.92 1,545,036 +2.64(+10.87%)
Oct 30, 2014 22.87 24.58 22.87 24.28 1,149,115 +1.26(+5.47%)
Oct 29, 2014 22.90 22.99 22.11 23.02 1,315,903 -0.23(-0.99%)
Oct 28, 2014 22.33 22.92 21.95 23.25 1,139,888 +1.36(+6.21%)
Oct 27, 2014 21.85 22.01 21.78 21.89 638,133 -0.12(-0.55%)
Oct 24, 2014 22.35 22.58 21.57 22.01 538,813 -0.37(-1.65%)
Oct 23, 2014 22.45 22.85 22.26 22.38 351,011 -0.06(-0.27%)
Oct 22, 2014 22.77 23.28 22.36 22.44 467,337 -0.33(-1.45%)
Oct 21, 2014 23.19 23.40 22.60 22.77 971,370 -0.51(-2.19%)
Oct 20, 2014 23.87 24.73 22.98 23.28 732,736 -0.78(-3.24%)
Oct 17, 2014 24.53 24.80 23.78 24.06 860,697 +0.07(+0.29%)
Oct 16, 2014 24.50 24.54 23.90 23.99 697,508 -0.59(-2.40%)
Oct 15, 2014 23.21 24.65 23.10 24.58 416,001 +0.62(+2.59%)
Oct 14, 2014 23.85 24.20 23.52 23.96 369,599 +0.06(+0.25%)
Oct 13, 2014 24.53 24.67 22.79 23.90 816,329 -0.62(-2.53%)
Oct 10, 2014 25.38 25.38 24.33 24.52 467,823 -1.00(-3.92%)
Oct 09, 2014 24.16 25.80 23.75 25.52 981,598 +0.99(+4.04%)
Oct 08, 2014 24.01 24.65 23.40 24.53 440,966 +0.38(+1.57%)
Oct 07, 2014 23.98 24.30 23.65 24.15 387,557 +0.16(+0.67%)
Oct 06, 2014 24.20 24.35 23.61 23.99 656,513 +0.64(+2.74%)
Oct 03, 2014 23.11 24.25 23.00 23.35 677,121 +0.62(+2.73%)
Oct 02, 2014 21.94 22.91 21.94 22.73 701,540 +0.65(+2.94%)
Oct 01, 2014 23.24 23.50 21.53 22.08 1,357,486 -1.40(-5.96%)
Sep 30, 2014 24.38 24.38 23.00 23.48 1,057,228 -0.60(-2.49%)
Sep 29, 2014 24.04 24.48 24.01 24.08 775,489 -0.35(-1.43%)
Sep 26, 2014 24.80 24.83 24.21 24.43 622,380 +0.11(+0.45%)
Sep 25, 2014 25.05 25.19 23.75 24.32 1,314,874 -0.71(-2.84%)
Sep 24, 2014 24.79 25.20 24.36 25.03 869,398 +0.36(+1.46%)
Sep 23, 2014 24.54 25.39 24.50 24.67 493,121 +0.08(+0.33%)
Sep 22, 2014 25.30 25.80 24.57 24.59 961,014 -0.96(-3.76%)
Sep 19, 2014 25.99 26.66 25.18 25.55 1,731,667 +0.24(+0.95%)
Sep 18, 2014 24.92 25.80 24.65 25.31 1,153,706 +0.34(+1.36%)
Sep 17, 2014 25.71 26.24 24.88 24.97 1,173,755 -0.65(-2.54%)
Sep 16, 2014 25.91 26.76 25.52 25.62 1,370,637 -0.52(-1.99%)
Sep 15, 2014 26.64 26.70 25.50 26.14 1,770,741 -0.57(-2.13%)
Sep 12, 2014 27.81 28.20 26.50 26.71 1,321,998 -0.82(-2.98%)
Sep 11, 2014 25.50 27.75 25.00 27.53 1,743,092 +1.71(+6.62%)
Sep 10, 2014 26.55 26.63 24.54 25.82 2,464,798 -0.73(-2.75%)
Sep 09, 2014 28.05 28.46 26.38 26.55 1,559,921 -1.53(-5.45%)
Sep 08, 2014 29.04 29.18 28.00 28.08 1,265,695 -1.27(-4.33%)
Sep 05, 2014 28.80 29.50 28.50 29.35 457,760 +0.53(+1.84%)
Sep 04, 2014 29.05 29.66 28.51 28.82 1,067,074 -0.15(-0.52%)
Sep 03, 2014 31.21 31.57 28.61 28.97 1,227,832 -1.72(-5.60%)
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.