JMEI - Jumei International Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20182.192.212.152.182.18820,400
Sep 18, 20182.172.202.152.172.17541,800
Sep 17, 20182.122.192.082.162.16927,600
Sep 14, 20182.082.222.082.132.131,488,900
Sep 13, 20182.042.182.032.092.092,172,400
Sep 12, 20181.862.081.862.032.031,521,000
Sep 11, 20181.921.971.811.901.90947,200
Sep 10, 20182.022.041.951.951.951,152,300
Sep 07, 20181.922.051.912.022.021,192,500
Sep 06, 20181.901.981.891.931.931,230,900
Sep 05, 20181.911.971.891.891.891,137,700
Sep 04, 20181.911.991.851.971.971,344,400
Aug 31, 20182.012.011.861.911.911,277,800
Aug 30, 20181.942.041.912.022.021,355,600
Aug 29, 20181.901.981.841.951.95971,600
Aug 28, 20181.921.921.821.911.91945,700
Aug 27, 20181.872.071.771.921.925,336,300
Aug 24, 20181.661.661.611.641.64662,300
Aug 23, 20181.651.711.651.661.66682,700
Aug 22, 20181.661.721.641.651.65391,700
Aug 21, 20181.671.711.631.661.66511,200
Aug 20, 20181.641.711.621.661.66739,200
Aug 17, 20181.561.661.541.631.63993,200
Aug 16, 20181.541.591.511.561.56834,000
Aug 15, 20181.581.581.441.521.521,845,700
Aug 14, 20181.661.691.601.611.611,246,700
Aug 13, 20181.681.701.621.671.67834,200
Aug 10, 20181.681.741.661.711.71514,100
Aug 09, 20181.751.761.701.701.70624,900
Aug 08, 20181.701.781.641.751.751,375,300
Aug 07, 20181.731.761.681.701.701,573,000
Aug 06, 20181.871.871.681.691.692,951,500
Aug 03, 20181.931.931.871.871.871,356,900
Aug 02, 20181.921.981.831.941.941,714,600
Aug 01, 20182.012.041.911.911.911,604,000
Jul 31, 20182.012.052.002.022.021,237,500
Jul 30, 20182.062.062.012.012.011,088,100
Jul 27, 20182.122.132.052.062.061,237,700
Jul 26, 20182.152.152.082.132.131,240,800
Jul 25, 20182.102.182.052.182.181,699,400
Jul 24, 20182.182.182.092.102.101,237,900
Jul 23, 20182.282.282.142.152.152,604,700
Jul 20, 20182.112.122.052.072.071,195,400
Jul 19, 20182.202.222.112.112.111,307,200
Jul 18, 20182.242.282.202.212.211,030,100
Jul 17, 20182.252.272.232.232.23821,300
Jul 16, 20182.302.312.252.252.25791,200
Jul 13, 20182.302.332.272.312.31639,000
Jul 12, 20182.282.332.282.302.30761,600
Jul 11, 20182.302.312.252.262.26707,400
Jul 10, 20182.372.402.302.302.30858,200
Jul 09, 20182.332.392.302.382.38937,400
Jul 06, 20182.302.352.302.312.31860,800
Jul 05, 20182.452.472.282.292.291,366,300
Jul 03, 20182.492.492.422.442.44436,600
Jul 02, 20182.562.562.432.452.451,400,800
Jun 29, 20182.592.652.562.582.581,472,800
Jun 28, 20182.582.602.512.542.541,863,400
Jun 27, 20182.752.752.602.602.601,613,500
Jun 26, 20182.742.832.722.772.771,853,600
Jun 25, 20182.822.822.712.792.791,679,400
Jun 22, 20182.712.902.702.852.852,534,800
Jun 21, 20182.722.792.662.692.691,582,100
Jun 20, 20182.662.792.662.722.721,360,400
Jun 19, 20182.742.752.622.662.661,911,900
Jun 18, 20182.802.852.772.812.811,133,300
Jun 15, 20182.772.822.732.802.801,684,800
Jun 14, 20182.772.852.722.772.771,762,600
Jun 13, 20182.762.812.742.772.77987,300
Jun 12, 20182.792.842.712.782.782,048,600
Jun 11, 20182.522.802.522.772.772,993,400
Jun 08, 20182.612.692.492.502.502,449,000
Jun 07, 20182.722.772.612.612.611,746,600
Jun 06, 20182.662.762.632.712.711,960,600
Jun 05, 20182.612.702.612.642.641,292,000
Jun 04, 20182.582.692.552.652.652,333,800
Jun 01, 20182.602.622.562.572.571,199,500
May 31, 20182.612.642.512.602.601,897,300
May 30, 20182.412.662.412.632.633,829,600
May 29, 20182.452.502.382.412.412,429,900
May 25, 20182.272.442.272.412.411,614,000
May 24, 20182.282.292.202.262.261,971,200
May 23, 20182.322.342.262.292.291,771,400
May 22, 20182.452.452.312.392.391,711,600
May 21, 20182.472.472.422.432.43730,200
May 18, 20182.502.532.442.442.44810,800
May 17, 20182.502.512.452.492.49669,300
May 16, 20182.402.552.402.502.501,762,500
May 15, 20182.462.472.382.402.40904,600
May 14, 20182.442.492.442.472.47824,700
May 11, 20182.562.562.412.442.441,766,900
May 10, 20182.592.622.552.562.56737,500
May 09, 20182.582.622.522.582.581,692,700
May 08, 20182.572.632.502.582.581,854,400
May 07, 20182.742.742.562.562.563,301,300
May 04, 20182.772.832.742.762.76637,700
May 03, 20182.832.862.702.792.79801,300
May 02, 20182.752.872.722.842.841,222,800
May 01, 20182.742.762.622.732.731,257,900
Apr 30, 20182.862.942.702.732.733,432,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...