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 (%)
Mar 29, 2018 2.900 2.900 2.900 0 +0.09(+3.20%)
Mar 28, 2018 2.850 2.885 2.800 2.810 1,242,538 -0.04(-1.40%)
Mar 27, 2018 2.920 2.960 2.840 2.850 843,427 -0.07(-2.40%)
Mar 26, 2018 2.980 3.015 2.890 2.920 1,421,060 -0.01(-0.34%)
Mar 23, 2018 2.940 3.040 2.780 2.930 2,205,721 +0.01(+0.34%)
Mar 22, 2018 3.000 3.020 2.910 2.920 1,014,976 -0.14(-4.58%)
Mar 21, 2018 2.950 3.080 2.910 3.060 762,246 +0.12(+4.08%)
Mar 20, 2018 2.990 3.030 2.930 2.940 594,550 -0.06(-2.00%)
Mar 19, 2018 3.060 3.080 2.950 3.000 1,049,547 -0.07(-2.28%)
Mar 16, 2018 3.060 3.155 3.020 3.070 638,439 +0.02(+0.66%)
Mar 15, 2018 3.110 3.190 3.050 3.050 767,120 -0.06(-1.93%)
Mar 14, 2018 3.120 3.190 3.120 3.110 598,597 +0.03(+0.97%)
Mar 13, 2018 3.270 3.280 3.055 3.080 1,290,734 -0.20(-6.10%)
Mar 12, 2018 3.320 3.380 3.190 3.280 1,473,204 +0.05(+1.55%)
Mar 09, 2018 3.050 3.340 3.030 3.230 2,977,054 +0.21(+6.95%)
Mar 08, 2018 2.950 3.040 2.924 3.020 746,290 +0.08(+2.72%)
Mar 07, 2018 2.950 2.940 535,867 +0.06(+2.08%)
Mar 06, 2018 2.920 2.920 2.840 2.880 713,448 +0.00(+0.00%)
Mar 05, 2018 2.890 2.920 2.840 2.880 428,342 -0.04(-1.37%)
Mar 02, 2018 2.840 2.920 2.777 2.920 813,474 +0.10(+3.55%)
Mar 01, 2018 2.850 2.930 2.810 2.820 876,551 -0.03(-1.05%)
Feb 28, 2018 2.870 2.960 2.850 2.850 991,482 -0.03(-1.04%)
Feb 27, 2018 3.000 3.030 2.870 2.880 866,953 -0.11(-3.68%)
Feb 26, 2018 3.000 3.046 2.980 2.990 614,518 -0.01(-0.33%)
Feb 23, 2018 2.910 3.035 2.860 3.000 940,483 +0.09(+3.09%)
Feb 22, 2018 2.900 2.910 1,131,955 -0.11(-3.64%)
Feb 21, 2018 2.890 3.095 2.870 3.020 1,335,045 +0.12(+4.14%)
Feb 20, 2018 2.850 2.900 2.815 2.900 912,078 +0.02(+0.69%)
Feb 16, 2018 2.880 2.880 2.880 0 +0.01(+0.35%)
Feb 15, 2018 2.960 2.970 2.860 2.870 987,149 -0.06(-2.05%)
Feb 14, 2018 2.870 2.935 2.800 2.930 1,616,064 +0.12(+4.27%)
Feb 13, 2018 2.700 2.850 2.700 2.810 1,548,210 +0.07(+2.55%)
Feb 12, 2018 2.650 2.750 2.650 2.740 1,826,753 +0.14(+5.38%)
Feb 09, 2018 2.760 2.820 2.500 2.600 4,756,395 -0.16(-5.80%)
Feb 08, 2018 2.919 2.750 2.760 1,958,502 -0.07(-2.47%)
Feb 07, 2018 2.800 2.925 2.770 2.830 1,812,327 -0.02(-0.70%)
Feb 06, 2018 2.850 2.990 2.820 2.850 3,062,809 -0.10(-3.55%)
Feb 05, 2018 3.000 3.050 2.920 2.955 2,286,573 -0.06(-2.15%)
Feb 02, 2018 3.090 3.110 3.000 3.020 1,872,157 -0.05(-1.63%)
Feb 01, 2018 3.150 3.152 3.050 3.070 2,176,313 -0.11(-3.46%)
Jan 31, 2018 3.250 3.275 3.160 3.180 1,577,642 -0.02(-0.63%)
Jan 30, 2018 3.280 3.280 3.120 3.200 2,315,359 -0.15(-4.48%)
Jan 29, 2018 3.350 3.385 3.300 3.350 1,594,972 +0.04(+1.21%)
Jan 26, 2018 3.460 3.480 3.280 3.310 3,128,921 -0.18(-5.16%)
Jan 25, 2018 3.450 3.505 3.420 3.490 1,600,340 +0.04(+1.16%)
Jan 24, 2018 3.500 3.530 3.430 3.450 2,176,295 -0.04(-1.15%)
Jan 23, 2018 3.500 3.500 3.400 3.490 1,150,727 +0.01(+0.29%)
Jan 22, 2018 3.430 3.500 3.380 3.480 1,368,879 +0.04(+1.16%)
Jan 19, 2018 3.410 3.470 3.360 3.440 1,125,689 +0.07(+2.08%)
Jan 18, 2018 3.520 3.530 3.250 3.370 3,445,883 -0.15(-4.26%)
Jan 17, 2018 3.620 3.630 3.500 3.520 1,518,063 -0.10(-2.76%)
Jan 16, 2018 3.710 3.730 3.560 3.620 3,138,720 -0.08(-2.16%)
Jan 12, 2018 3.700 3.700 3.700 0 -0.24(-6.09%)
Jan 11, 2018 3.650 4.030 3.600 3.940 6,630,858 +0.30(+8.24%)
Jan 10, 2018 3.720 3.640 1,931,287 +0.02(+0.55%)
Jan 09, 2018 3.770 3.770 3.530 3.620 2,566,486 -0.12(-3.21%)
Jan 08, 2018 3.620 3.820 3.600 3.740 2,501,562 +0.12(+3.31%)
Jan 05, 2018 3.950 3.980 3.460 3.620 6,817,159 -0.24(-6.22%)
Jan 04, 2018 3.480 3.890 3.390 3.860 10,919,964 +0.57(+17.33%)
Jan 03, 2018 3.220 3.420 3.220 3.290 4,394,283 +0.15(+4.78%)
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.