Quantcast

Jumei International Holding Limited American Depositary Shares, each representing one Class A ordinary share Historical Stock Prices

JMEI 
$2.19
*  
0.02
0.92%
Get JMEI Alerts
*Delayed - data as of Nov. 21, 2018 13:24 ET  -  Find a broker to begin trading JMEI now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    JMEI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:24 2.19 2.21 2.15 2.19 243,523
11/20/2018 2.11 2.18 2.0605 2.17 697,073
11/19/2018 2.18 2.21 2.14 2.15 547,157
11/16/2018 2.19 2.2267 2.15 2.18 610,808
11/15/2018 2.11 2.22 2.07 2.22 1,157,874
11/14/2018 2.02 2.14 1.98 2.12 874,021
11/13/2018 1.96 2.07 1.96 2.02 503,952
11/12/2018 2.07 2.08 1.93 1.94 635,713
11/09/2018 2.06 2.1 2.0299 2.07 637,188
11/08/2018 2.1 2.14 2.06 2.09 750,448
11/07/2018 2.13 2.18 2.11 2.14 856,221
11/06/2018 2.14 2.18 2.08 2.1 598,561
11/05/2018 2.1 2.185 2.08 2.17 646,585
11/02/2018 2.08 2.15 2.06 2.13 1,044,704
11/01/2018 1.94 2.095 1.94 2.08 1,083,857
10/31/2018 1.86 1.94 1.86 1.94 764,175
10/30/2018 1.83 1.87 1.82 1.85 557,552
10/29/2018 1.85 1.94 1.83 1.84 616,554
10/26/2018 1.81 1.92 1.805 1.85 971,430
10/25/2018 1.85 1.96 1.81 1.82 1,210,393
10/24/2018 1.87 1.96 1.83 1.84 660,217
10/23/2018 1.88 1.92 1.82 1.87 731,597
10/22/2018 2.02 2.065 1.9 1.91 951,824
10/19/2018 1.99 2.02 1.9205 1.98 612,915
10/18/2018 1.89 2.0152 1.89 1.93 821,611
10/17/2018 1.85 1.97 1.845 1.91 545,781
10/16/2018 1.82 1.9092 1.82 1.86 495,864
10/15/2018 1.82 1.87 1.8 1.82 575,660
10/12/2018 1.81 1.9 1.8 1.84 743,401
10/11/2018 1.78 1.825 1.74 1.78 1,080,517
10/10/2018 1.93 1.94 1.825 1.85 1,137,734
10/09/2018 1.96 2.02 1.96 1.97 566,985
10/08/2018 2 2.05 1.92 1.95 1,209,378
10/05/2018 2.09 2.15 2.03 2.05 635,381
10/04/2018 2.1 2.18 2.09 2.11 635,523
10/03/2018 2.06 2.17 2.06 2.13 633,885
10/02/2018 2.12 2.185 2.05 2.06 794,728
10/01/2018 2.16 2.19 2.13 2.16 351,694
09/28/2018 2.16 2.1725 2.12 2.13 821,427
09/27/2018 2.16 2.2 2.115 2.18 969,529
09/26/2018 2.17 2.22 2.1405 2.18 377,540
09/25/2018 2.21 2.21 2.16 2.17 362,706
09/24/2018 2.18 2.2 2.14 2.19 830,938
09/21/2018 2.2 2.25 2.15 2.19 692,180
09/20/2018 2.2 2.22 2.16 2.19 436,177
09/19/2018 2.19 2.21 2.15 2.18 820,367
09/18/2018 2.17 2.205 2.15 2.17 541,827
09/17/2018 2.12 2.195 2.08 2.16 924,823
09/14/2018 2.08 2.22 2.08 2.13 1,488,877
09/13/2018 2.04 2.18 2.03 2.09 2,172,393
09/12/2018 1.86 2.08 1.86 2.03 1,521,006
09/11/2018 1.92 1.97 1.81 1.9 947,196
09/10/2018 2.02 2.035 1.95 1.95 1,152,329
09/07/2018 1.92 2.05 1.91 2.02 1,192,540
09/06/2018 1.9 1.975 1.89 1.93 1,230,866
09/05/2018 1.91 1.97 1.89 1.89 1,137,653
09/04/2018 1.91 1.9862 1.85 1.97 1,344,420
08/31/2018 2.01 2.01 1.86 1.91 1,277,312
08/30/2018 1.94 2.035 1.91 2.02 1,355,579
08/29/2018 1.9 1.98 1.84 1.95 971,551
08/28/2018 1.92 1.92 1.82 1.91 944,726
08/27/2018 1.87 2.07 1.77 1.92 5,332,995
08/24/2018 1.66 1.6633 1.61 1.64 581,882
08/23/2018 1.65 1.71 1.65 1.66 682,659
08/22/2018 1.66 1.715 1.64 1.65 391,691
08/21/2018 1.67 1.71 1.63 1.66 511,214
08/20/2018 1.64 1.71 1.62 1.66 739,176
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for JMEI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio