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 (%)
May 31, 2016 5.410 5.480 5.140 5.160 1,153,593 -0.23(-4.27%)
May 27, 2016 5.300 5.390 5.390 5.390 323,200 +0.09(+1.70%)
May 26, 2016 5.410 5.410 5.280 5.300 243,985 -0.06(-1.12%)
May 25, 2016 5.430 5.480 5.322 5.360 580,446 +0.03(+0.56%)
May 24, 2016 5.280 5.340 5.170 5.330 309,467 +0.08(+1.52%)
May 23, 2016 5.240 5.490 5.225 5.250 1,445,496 +0.00(+0.00%)
May 20, 2016 4.820 5.290 4.800 5.250 1,866,059 +0.50(+10.53%)
May 19, 2016 4.950 5.000 4.650 4.750 2,874,878 -0.23(-4.62%)
May 18, 2016 5.220 5.240 4.950 4.980 2,353,301 -0.27(-5.14%)
May 17, 2016 5.250 5.380 5.210 5.250 877,220 -0.05(-0.94%)
May 16, 2016 5.290 5.400 5.250 5.300 1,106,571 +0.01(+0.19%)
May 13, 2016 5.420 5.440 5.240 5.290 1,150,517 +0.01(+0.19%)
May 12, 2016 5.630 5.638 5.090 5.280 1,832,356 -0.38(-6.71%)
May 11, 2016 5.890 5.900 5.560 5.660 2,913,732 -0.38(-6.29%)
May 10, 2016 5.710 6.050 5.620 6.040 3,229,186 +0.54(+9.82%)
May 09, 2016 6.070 6.080 5.470 5.500 1,875,237 -0.56(-9.24%)
May 06, 2016 6.050 6.180 5.710 6.060 2,085,542 -0.04(-0.66%)
May 05, 2016 6.220 6.250 6.020 6.100 1,720,771 -0.08(-1.29%)
May 04, 2016 6.220 6.255 6.180 6.180 1,189,143 -0.05(-0.80%)
May 03, 2016 6.260 6.280 6.180 6.230 1,555,879 -0.05(-0.80%)
May 02, 2016 6.330 6.340 6.250 6.280 1,319,506 -0.05(-0.79%)
Apr 29, 2016 6.350 6.390 6.300 6.330 1,183,355 -0.01(-0.16%)
Apr 28, 2016 6.340 6.400 6.340 6.340 851,474 -0.03(-0.47%)
Apr 27, 2016 6.350 6.380 6.280 6.370 1,416,576 +0.02(+0.31%)
Apr 26, 2016 6.380 6.390 6.340 6.350 632,806 -0.03(-0.47%)
Apr 25, 2016 6.370 6.400 6.320 6.380 1,254,118 +0.02(+0.31%)
Apr 22, 2016 6.350 6.390 6.340 6.360 567,272 +0.00(+0.00%)
Apr 21, 2016 6.370 6.400 6.330 6.360 863,344 -0.01(-0.16%)
Apr 20, 2016 6.330 6.420 6.330 6.370 1,261,569 +0.03(+0.47%)
Apr 19, 2016 6.350 6.380 6.300 6.340 1,583,234 +0.02(+0.32%)
Apr 18, 2016 6.350 6.370 6.310 6.320 1,629,232 -0.06(-0.94%)
Apr 15, 2016 6.430 6.450 6.370 6.380 869,319 -0.03(-0.47%)
Apr 14, 2016 6.450 6.480 6.370 6.410 728,235 -0.02(-0.31%)
Apr 13, 2016 6.400 6.500 6.370 6.430 4,366,746 +0.07(+1.10%)
Apr 12, 2016 6.330 6.380 6.320 6.360 2,398,473 +0.06(+0.95%)
Apr 11, 2016 6.350 6.390 6.300 6.300 671,847 +0.00(+0.00%)
Apr 08, 2016 6.390 6.430 6.300 6.300 709,918 -0.02(-0.32%)
Apr 07, 2016 6.430 6.500 6.295 6.320 1,913,145 -0.16(-2.47%)
Apr 06, 2016 6.470 6.500 6.330 6.480 1,173,138 +0.01(+0.15%)
Apr 05, 2016 6.500 6.600 6.450 6.470 1,116,538 -0.05(-0.77%)
Apr 04, 2016 6.250 6.560 6.210 6.520 1,582,172 +0.03(+0.46%)
Apr 01, 2016 6.450 6.580 6.420 6.490 652,282 -0.02(-0.31%)
Mar 31, 2016 6.450 6.690 6.450 6.510 1,289,394 +0.07(+1.09%)
Mar 30, 2016 6.410 6.450 6.373 6.440 1,224,018 +0.05(+0.78%)
Mar 29, 2016 6.290 6.420 6.270 6.390 1,310,647 +0.09(+1.43%)
Mar 28, 2016 6.370 6.380 6.280 6.300 561,211 -0.06(-0.94%)
Mar 24, 2016 6.280 6.360 6.360 6.360 797,100 +0.06(+0.95%)
Mar 23, 2016 6.360 6.400 6.260 6.300 1,502,108 -0.06(-0.94%)
Mar 22, 2016 6.350 6.420 6.340 6.360 1,271,901 -0.03(-0.47%)
Mar 21, 2016 6.350 6.450 6.320 6.390 1,561,425 +0.04(+0.63%)
Mar 18, 2016 6.360 6.390 6.340 6.350 2,216,051 +0.05(+0.79%)
Mar 17, 2016 6.320 6.380 6.300 6.300 1,331,885 +0.02(+0.32%)
Mar 16, 2016 6.290 6.360 6.250 6.280 1,769,439 -0.01(-0.16%)
Mar 15, 2016 6.360 6.410 6.260 6.290 2,290,888 -0.16(-2.48%)
Mar 14, 2016 6.460 6.560 6.405 6.450 1,403,602 -0.01(-0.15%)
Mar 11, 2016 6.430 6.490 6.400 6.460 1,567,966 +0.09(+1.41%)
Mar 10, 2016 6.410 6.520 6.320 6.370 2,093,738 -0.03(-0.47%)
Mar 09, 2016 6.340 6.490 6.270 6.400 2,909,503 +0.09(+1.43%)
Mar 08, 2016 6.280 6.310 6.220 6.310 3,070,000 +0.02(+0.32%)
Mar 07, 2016 6.280 6.320 6.260 6.290 2,191,709 +0.00(+0.00%)
Mar 04, 2016 6.290 6.340 6.250 6.290 2,846,491 +0.01(+0.16%)
Mar 03, 2016 6.300 6.330 6.260 6.280 2,726,766 -0.02(-0.32%)
Mar 02, 2016 6.310 6.350 6.250 6.300 1,959,557 +0.00(+0.00%)
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.