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 (%)
Aug 29, 2014 32.74 30.57 30.57 30.57 1,019,100 -1.95(-6.00%)
Aug 28, 2014 31.02 32.91 29.60 32.52 2,675,910 +0.80(+2.52%)
Aug 27, 2014 34.00 34.32 31.55 31.72 1,831,092 -2.28(-6.71%)
Aug 26, 2014 33.05 34.55 33.04 34.00 1,543,610 +1.14(+3.47%)
Aug 25, 2014 32.30 32.85 32.24 32.86 671,908 +0.68(+2.11%)
Aug 22, 2014 32.24 32.66 32.02 32.18 556,983 -0.01(-0.03%)
Aug 21, 2014 32.00 32.55 31.50 32.19 733,886 +0.32(+1.00%)
Aug 20, 2014 33.00 34.50 31.75 31.87 1,679,227 -1.23(-3.72%)
Aug 19, 2014 35.66 35.96 32.67 33.10 4,370,142 -4.00(-10.78%)
Aug 18, 2014 38.30 39.45 36.68 37.10 1,501,921 -0.89(-2.34%)
Aug 15, 2014 35.89 38.00 34.89 37.99 809,362 +1.81(+5.00%)
Aug 14, 2014 35.75 36.27 34.60 36.18 858,025 -0.09(-0.25%)
Aug 13, 2014 35.32 36.50 34.85 36.27 997,374 +1.47(+4.22%)
Aug 12, 2014 33.78 35.19 34.59 34.80 552,448 +0.21(+0.61%)
Aug 11, 2014 33.11 35.35 33.11 34.59 872,984 +1.59(+4.82%)
Aug 08, 2014 31.31 33.80 31.11 33.00 1,037,220 +1.99(+6.42%)
Aug 07, 2014 29.63 32.74 29.63 31.01 964,401 +1.38(+4.66%)
Aug 06, 2014 29.00 29.75 28.75 29.63 371,199 +0.13(+0.44%)
Aug 05, 2014 29.72 30.25 29.07 29.50 255,895 -0.50(-1.67%)
Aug 04, 2014 28.75 30.00 28.61 30.00 523,403 +1.50(+5.26%)
Aug 01, 2014 28.26 28.99 28.00 28.50 430,575 -0.04(-0.14%)
Jul 31, 2014 28.83 29.43 27.66 28.54 1,566,723 -0.95(-3.22%)
Jul 30, 2014 30.27 30.28 29.12 29.49 1,653,087 -0.68(-2.25%)
Jul 29, 2014 30.40 30.78 30.00 30.17 567,819 -0.11(-0.36%)
Jul 28, 2014 29.00 31.00 28.50 30.28 1,941,842 -1.32(-4.18%)
Jul 25, 2014 29.94 31.60 29.45 31.60 1,456,258 +1.74(+5.83%)
Jul 24, 2014 28.40 29.99 28.34 29.86 1,520,685 +1.84(+6.57%)
Jul 23, 2014 28.95 28.97 27.87 28.02 567,337 -0.70(-2.44%)
Jul 22, 2014 28.00 28.80 27.56 28.72 708,651 +0.94(+3.38%)
Jul 21, 2014 26.88 27.78 26.33 27.78 737,652 +0.59(+2.17%)
Jul 18, 2014 27.50 27.63 26.70 27.19 481,092 -0.22(-0.80%)
Jul 17, 2014 27.80 28.21 26.94 27.41 552,150 -0.69(-2.46%)
Jul 16, 2014 28.27 29.15 27.80 28.10 949,107 -0.17(-0.60%)
Jul 15, 2014 28.82 29.12 27.60 28.27 683,736 -0.78(-2.69%)
Jul 14, 2014 29.02 29.34 28.81 29.05 724,272 +0.53(+1.86%)
Jul 11, 2014 27.87 28.74 27.60 28.52 870,326 +0.65(+2.33%)
Jul 10, 2014 26.82 28.00 26.32 27.87 511,309 -0.13(-0.46%)
Jul 09, 2014 26.21 28.09 26.21 28.00 672,057 +1.95(+7.49%)
Jul 08, 2014 27.22 27.49 25.26 26.05 1,259,570 -1.04(-3.84%)
Jul 07, 2014 28.10 28.14 26.95 27.09 689,594 -1.05(-3.73%)
Jul 03, 2014 28.75 28.14 28.14 28.14 684,400 -0.27(-0.95%)
Jul 02, 2014 28.49 28.50 27.54 28.41 1,044,081 +0.90(+3.27%)
Jul 01, 2014 27.12 28.19 26.29 27.51 1,530,845 +0.31(+1.14%)
Jun 30, 2014 27.00 27.42 26.20 27.20 1,023,217 +0.60(+2.26%)
Jun 27, 2014 26.60 27.10 26.00 26.60 935,646 +0.06(+0.23%)
Jun 26, 2014 24.40 26.69 24.29 26.54 1,590,805 +2.13(+8.73%)
Jun 25, 2014 23.96 24.67 23.36 24.41 749,892 +0.48(+2.01%)
Jun 24, 2014 23.53 24.89 23.53 23.93 1,777,990 +0.56(+2.40%)
Jun 23, 2014 23.07 24.50 23.05 23.37 2,001,641 +0.32(+1.39%)
Jun 20, 2014 25.30 25.40 22.88 23.05 4,202,711 -2.25(-8.89%)
Jun 19, 2014 26.61 27.05 25.20 25.30 1,819,319 -1.11(-4.20%)
Jun 18, 2014 26.67 27.60 26.16 26.41 1,269,932 +0.27(+1.03%)
Jun 17, 2014 26.49 26.94 25.80 26.14 1,033,214 -0.35(-1.32%)
Jun 16, 2014 28.39 28.40 25.87 26.49 1,791,058 -1.20(-4.33%)
Jun 13, 2014 27.61 28.75 27.02 27.69 1,533,690 +0.76(+2.82%)
Jun 12, 2014 30.53 30.96 26.87 26.93 2,455,499 -3.59(-11.76%)
Jun 11, 2014 31.01 31.50 30.08 30.52 1,260,692 -0.19(-0.62%)
Jun 10, 2014 31.56 31.63 29.71 30.71 977,565 +1.02(+3.44%)
Jun 06, 2014 28.74 31.00 28.72 29.69 935,173 +1.34(+4.73%)
Jun 05, 2014 28.50 30.18 28.20 28.35 1,114,896 +0.24(+0.85%)
Jun 04, 2014 28.56 28.97 27.56 28.11 789,826 -0.77(-2.67%)
Jun 03, 2014 29.06 30.48 28.51 28.88 548,770 -0.74(-2.50%)
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.