Jumei Intl Hldg Ltd (JMEI) Historical Stock Data

Historical Data

In the past 30 trading days, JMEI is up 0.23% a day on average. There have been 16 days where Jumei Intl Hldg Ltd closed green and 14 days where JMEI closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	2.60	2.49	↓$0.11 (-4.23%)	2.45	2.65	2.04M
2019-05-24	2.26	2.30	↑$0.04 (1.77%)	2.24	2.34	435.90K
2019-05-23	2.26	2.25	↓$0.01 (-0.44%)	2.20	2.31	559.60K
2019-05-22	2.28	2.30	↑$0.02 (0.88%)	2.23	2.37	586.76K
2019-05-21	2.26	2.30	↑$0.04 (1.77%)	2.25	2.41	474.53K
2019-05-20	2.29	2.24	↓$0.05 (-2.18%)	2.18	2.35	630.53K
2019-05-17	2.48	2.30	↓$0.18 (-7.26%)	2.30	2.51	403.25K
2019-05-16	2.44	2.53	↑$0.09 (3.69%)	2.41	2.57	847.78K
2019-05-15	2.48	2.45	↓$0.03 (-1.21%)	2.43	2.50	202.28K
2019-05-14	2.42	2.46	↑$0.04 (1.65%)	2.39	2.51	426.45K
2019-05-13	2.41	2.40	↓$0.01 (-0.41%)	2.37	2.48	444.64K
2019-05-10	2.46	2.46	↑$0.00 (0.00%)	2.37	2.48	456.29K
2019-05-09	2.50	2.46	↓$0.04 (-1.60%)	2.41	2.51	647.77K
2019-05-08	2.56	2.54	↓$0.02 (-0.78%)	2.48	2.59	772.42K
2019-05-07	2.70	2.63	↓$0.07 (-2.59%)	2.61	2.75	876.96K
2019-05-06	2.65	2.75	↑$0.10 (3.77%)	2.62	2.77	739.15K
2019-05-03	2.68	2.75	↑$0.07 (2.61%)	2.67	2.78	849.40K
2019-05-02	2.63	2.67	↑$0.04 (1.52%)	2.62	2.73	1M
2019-05-01	2.40	2.63	↑$0.23 (9.58%)	2.40	2.64	679.82K
2019-04-30	2.50	2.43	↓$0.07 (-2.80%)	2.43	2.50	317.80K
2019-04-29	2.46	2.50	↑$0.04 (1.63%)	2.40	2.53	497.41K
2019-04-26	2.54	2.47	↓$0.07 (-2.76%)	2.45	2.57	390.92K
2019-04-25	2.65	2.54	↓$0.11 (-4.15%)	2.52	2.65	645.66K
2019-04-24	2.70	2.65	↓$0.05 (-1.85%)	2.55	2.71	779.08K
2019-04-23	2.71	2.69	↓$0.02 (-0.74%)	2.69	2.77	559.56K
2019-04-22	2.68	2.73	↑$0.05 (1.87%)	2.61	2.75	561.73K
2019-04-18	2.60	2.68	↑$0.08 (3.08%)	2.58	2.68	620.54K
2019-04-17	2.57	2.59	↑$0.02 (0.78%)	2.53	2.60	319.39K
2019-04-16	2.50	2.57	↑$0.07 (2.80%)	2.49	2.62	569.29K
2019-04-15	2.44	2.50	↑$0.06 (2.46%)	2.41	2.50	1.42M