Dark

JMEI
Jumei International Holding Ltd
stock NYSE

Inactive

Apr 14, 2020

19.93USD-0.050%(-0.01)83,729

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-04-14	19.9100	19.9500	19.9100	19.9300	-0.050%	83,729	0.000%
2020-04-13	19.9300	19.9500	19.9100	19.9400	-0.050%	69,888	-0.050%
2020-04-09	19.9200	19.9700	19.9000	19.9500	+0.758%	373,206	-0.100%
2020-04-08	19.6000	19.8000	19.5600	19.8000	+0.610%	111,483	+0.657%
2020-04-07	19.5100	19.7000	19.5100	19.6800	+0.153%	211,159	+1.270%
2020-04-06	19.5000	19.7000	19.4700	19.6500	+0.821%	118,883	+1.425%
2020-04-03	19.4800	19.5800	19.4000	19.4900	+0.051%	73,511	+2.258%
2020-04-02	19.3000	19.4800	18.8000	19.4800	+0.309%	289,491	+2.310%
2020-04-01	18.3900	19.7300	18.0800	19.4200	+5.087%	552,706	+2.626%
2020-03-31	17.9300	18.4800	17.9100	18.4800	+3.067%	43,304	+7.846%
2020-03-30	18.2500	18.4000	17.7200	17.9300	-2.075%	66,965	+11.154%
2020-03-27	18.0400	18.5499	18.0100	18.3100	-0.435%	24,809	+8.848%
2020-03-26	17.6800	18.4600	17.6800	18.3900	+4.016%	79,172	+8.374%
2020-03-25	17.4000	18.6900	17.4000	17.6800	+2.197%	141,541	+12.726%
2020-03-24	17.4500	17.8099	17.0800	17.3000	+0.698%	197,691	+15.202%
2020-03-23	18.2000	18.4100	16.9000	17.1800	-5.030%	201,640	+16.007%
2020-03-20	17.2100	18.3700	17.1800	18.0900	+5.728%	207,567	+10.171%
2020-03-19	17.0200	17.4000	16.9400	17.1100	+1.183%	280,474	+16.482%
2020-03-18	16.9500	17.5600	16.8000	16.9100	-2.141%	399,640	+17.859%
2020-03-17	18.0500	18.0500	17.0300	17.2800	+1.171%	375,901	+15.336%
2020-03-16	18.6300	18.7500	17.0300	17.0800	-9.725%	598,033	+16.686%
2020-03-13	19.0900	19.0900	18.9000	18.9200	-0.421%	208,309	+5.338%
2020-03-12	18.9100	19.1000	18.8500	19.0000	-0.262%	400,583	+4.895%
2020-03-11	19.0500	19.2000	19.0000	19.0500	-1.039%	248,607	+4.619%
2020-03-10	19.2700	19.2700	19.0000	19.2500	+1.316%	313,592	+3.532%
2020-03-09	19.0500	19.5000	18.8300	19.0000	-0.990%	353,976	+4.895%
2020-03-06	19.3300	19.3500	19.0100	19.1900	-0.673%	201,392	+3.856%
2020-03-05	19.3100	19.4500	19.2600	19.3200	-0.155%	128,944	+3.157%
2020-03-04	19.4100	19.5500	19.2100	19.3500	-0.514%	297,048	+2.997%
2020-03-03	19.4200	19.5400	19.3301	19.4500	-0.256%	136,104	+2.468%
2020-03-02	19.3700	19.5000	19.3500	19.5000	+0.671%	125,308	+2.205%
2020-02-28	19.4100	19.5000	19.2600	19.3700	-0.667%	283,298	+2.891%
2020-02-27	19.5400	19.6000	19.3500	19.5000	-1.166%	276,454	+2.205%
2020-02-26	19.4300	19.7800	19.3700	19.7300	+1.076%	420,086	+1.014%
2020-02-25	19.3700	19.5600	19.1100	19.5200	+26.180%	1,238,444	+2.100%
2020-02-24	15.8200	15.8200	15.3200	15.4700	-3.973%	71,781	+28.830%
2020-02-21	16.4400	16.4400	16.0600	16.1100	-2.659%	25,598	+23.712%
2020-02-20	16.3400	16.9000	16.3100	16.5500	+0.303%	29,070	+20.423%
2020-02-19	15.9200	16.6900	15.9200	16.5000	+3.513%	78,074	+20.788%
2020-02-18	15.9100	16.3350	15.6200	15.9400	+0.886%	40,877	+25.031%
2020-02-14	16.2300	16.3400	15.6300	15.8000	-3.482%	36,028	+26.139%
2020-02-13	16.1100	16.8000	15.9800	16.3700	+0.863%	49,113	+21.747%
2020-02-12	15.7000	16.4600	15.5200	16.2300	+4.038%	82,018	+22.797%
2020-02-11	15.9300	16.2500	15.5000	15.6000	-2.133%	65,011	+27.756%
2020-02-10	16.0100	16.0600	15.5700	15.9400	-1.055%	81,211	+25.031%
2020-02-07	16.3000	16.3111	16.0000	16.1100	-1.828%	53,165	+23.712%
2020-02-06	16.2700	16.4600	16.2100	16.4100	+0.737%	22,659	+21.450%
2020-02-05	16.1800	16.4600	16.1495	16.2900	+0.618%	27,137	+22.345%
2020-02-04	16.3300	16.6506	15.9084	16.1900	-0.675%	77,296	+23.101%
2020-02-03	16.5000	16.8200	16.2700	16.3000	-1.212%	58,362	+22.270%
2020-01-31	16.8500	16.9000	16.2000	16.5000	-2.367%	48,827	+20.788%
2020-01-30	17.2600	17.4450	16.7800	16.9000	-3.041%	53,142	+17.929%
2020-01-29	17.1800	17.4300	17.1800	17.4300	+1.337%	33,540	+14.343%
2020-01-28	17.2300	17.3300	17.0200	17.2000	-0.174%	50,728	+15.872%
2020-01-27	17.5000	17.5000	16.9700	17.2300	-3.093%	132,568	+15.670%
2020-01-24	18.1100	18.4600	17.7400	17.7800	-2.468%	70,594	+12.092%
2020-01-23	18.3100	18.3100	18.0000	18.2300	-0.708%	55,851	+9.325%
2020-01-22	18.5600	18.5600	18.1900	18.3600	-0.810%	94,749	+8.551%
2020-01-21	18.7500	18.7500	18.4100	18.5100	-1.280%	65,191	+7.672%
2020-01-17	18.7200	18.8200	18.3500	18.7500	+0.536%	115,185	+6.293%
2020-01-16	18.6000	18.9800	18.3200	18.6500	+0.323%	109,719	+6.863%
2020-01-15	18.5300	19.0000	18.3400	18.5900	+0.486%	125,471	+7.208%
2020-01-14	18.8000	19.0000	18.3900	18.5000	-2.632%	79,498	+7.730%
2020-01-13	18.9600	19.1000	18.5300	19.0000	+9.007%	453,230	+4.895%
2020-01-10	18.5000	18.6400	17.2000	17.4300	-5.784%	65,146	+14.343%
2020-01-09	19.0000	19.2000	18.5000	18.5000	-1.596%	22,928	+7.730%
2020-01-08	19.9000	19.9000	18.8000	18.8000	-6.000%	21,479	+6.011%
2020-01-07	20.0000	20.3000	19.5000	20.0000	-0.498%	24,575	-0.350%
2020-01-06	19.8000	20.3000	19.0000	20.1000	+1.515%	42,207	-0.846%
2020-01-03	19.4000	20.0000	18.6000	19.8000	+2.062%	42,390	+0.657%
2020-01-02	20.2000	21.0000	19.0000	19.4000	-5.366%	74,550	+2.732%
2019-12-31	20.3000	21.0000	20.3000	20.5000	+0.490%	27,354	-2.780%
2019-12-30	20.4000	21.0000	20.0200	20.4000	-0.488%	46,452	-2.304%
2019-12-27	21.5000	21.5000	20.0070	20.5000	-3.756%	20,057	-2.780%
2019-12-26	21.0000	21.4770	20.8000	21.3000	+1.429%	20,582	-6.432%
2019-12-24	19.3000	21.3000	19.3000	21.0000	+8.808%	34,454	-5.095%
2019-12-23	18.5000	19.4000	18.3000	19.3000	+5.464%	26,669	+3.264%
2019-12-20	18.4000	18.8000	18.3000	18.3000	-1.081%	12,586	+8.907%
2019-12-19	18.9000	19.0000	18.5000	18.5000	-2.632%	9,849	+7.730%
2019-12-18	19.1000	19.2000	18.7000	19.0000	-1.042%	26,071	+4.895%
2019-12-17	17.2000	19.2000	17.1000	19.2000	+12.941%	69,968	+3.802%
2019-12-16	18.2000	18.8000	16.5000	17.0000	-6.593%	68,281	+17.235%
2019-12-13	18.6000	18.6000	18.0000	18.2000	-2.151%	8,072	+9.505%
2019-12-12	19.2000	19.3000	18.1000	18.6000	-3.125%	22,879	+7.151%
2019-12-11	17.3000	19.2000	17.3000	19.2000	+11.628%	37,030	+3.802%
2019-12-10	17.8000	17.9000	17.2000	17.2000	-3.371%	15,971	+15.872%
2019-12-09	17.7000	18.3000	17.7000	17.8000	0.000%	12,307	+11.966%
2019-12-06	18.2000	18.2000	17.5000	17.8000	-2.198%	17,346	+11.966%
2019-12-05	18.1000	18.3000	17.9500	18.2000	+0.552%	13,964	+9.505%
2019-12-04	18.3000	18.4000	18.0000	18.1000	-1.630%	14,101	+10.110%
2019-12-03	18.1000	18.6000	18.1000	18.4000	+1.099%	14,677	+8.315%
2019-12-02	18.9000	19.3000	18.1500	18.2000	-3.191%	13,614	+9.505%
2019-11-29	18.9000	18.9000	18.4000	18.8000	-0.529%	9,697	+6.011%
2019-11-27	18.8000	18.9000	18.4000	18.9000	+3.846%	26,772	+5.450%
2019-11-26	19.1000	19.4000	18.1000	18.2000	-5.699%	46,586	+9.505%
2019-11-25	19.6000	19.8000	18.9000	19.3000	-2.030%	17,342	+3.264%
2019-11-22	19.8000	19.9000	18.6000	19.7000	-0.505%	34,905	+1.168%
2019-11-21	19.9000	20.2000	19.8000	19.8000	-1.000%	22,824	+0.657%
2019-11-20	20.2000	20.3000	20.0000	20.0000	-1.961%	20,740	-0.350%
2019-11-19	20.7000	20.7000	20.0000	20.4000	-0.971%	4,478	-2.304%
2019-11-18	20.0000	20.6000	19.9960	20.6000	+3.518%	9,757	-3.252%
2019-11-15	20.0000	20.2000	19.9000	19.9000	-0.500%	21,733	+0.151%
2019-11-14	20.3000	20.3500	19.9000	20.0000	-2.439%	41,533	-0.350%
2019-11-13	20.1000	20.5000	20.0000	20.5000	+1.485%	23,823	-2.780%
2019-11-12	20.4000	20.5000	20.2000	20.2000	-1.463%	14,547	-1.337%
2019-11-11	20.6000	20.7000	20.3010	20.5000	-0.485%	4,829	-2.780%
2019-11-08	20.7000	21.0000	20.6000	20.6000	-1.435%	12,771	-3.252%
2019-11-07	21.1000	21.3000	20.6000	20.9000	+0.481%	10,362	-4.641%
2019-11-06	20.6000	21.2000	20.6000	20.8000	+0.971%	18,022	-4.183%
2019-11-05	21.6000	21.6000	20.5000	20.6000	-4.186%	14,209	-3.252%
2019-11-04	21.4000	22.0000	20.9000	21.5000	+1.415%	19,835	-7.302%
2019-11-01	20.7000	21.4000	20.5000	21.2000	+2.913%	8,849	-5.991%
2019-10-31	20.5000	20.7000	20.3000	20.6000	+0.488%	3,721	-3.252%
2019-10-30	21.1000	21.2000	20.5000	20.5000	-3.302%	8,635	-2.780%
2019-10-29	21.5000	21.5000	21.1000	21.2000	-2.304%	7,936	-5.991%
2019-10-28	21.3000	21.8000	21.0000	21.7000	+3.333%	22,472	-8.157%
2019-10-25	20.0000	21.0000	20.0000	21.0000	+5.000%	31,536	-5.095%
2019-10-24	20.0000	20.2000	20.0000	20.0000	0.000%	5,617	-0.350%
2019-10-23	20.1000	20.4000	20.0000	20.0000	-0.498%	10,355	-0.350%
2019-10-22	20.1000	20.3000	20.1000	20.1000	0.000%	8,335	-0.846%
2019-10-21	20.2000	20.6000	20.1000	20.1000	0.000%	15,646	-0.846%
2019-10-18	20.1000	20.5000	20.1000	20.1000	-0.985%	5,366	-0.846%
2019-10-17	20.0000	20.5000	20.0000	20.3000	+0.995%	5,624	-1.823%
2019-10-16	20.6000	20.7000	20.1000	20.1000	-3.365%	11,006	-0.846%
2019-10-15	20.3000	20.8000	20.1000	20.8000	+3.483%	10,546	-4.183%
2019-10-14	20.3000	20.3090	20.1000	20.1000	-0.495%	16,661	-0.846%
2019-10-11	20.0000	20.4000	20.0000	20.2000	+1.000%	16,599	-1.337%
2019-10-10	20.4000	20.5000	20.0000	20.0000	-0.990%	6,732	-0.350%
2019-10-09	21.0000	21.0000	20.2000	20.2000	-2.415%	3,184	-1.337%
2019-10-08	19.9000	21.2000	19.9000	20.7000	+4.020%	17,942	-3.720%
2019-10-07	20.3000	20.3000	19.9000	19.9000	-1.485%	29,643	+0.151%
2019-10-04	20.2000	20.5000	20.1000	20.2000	0.000%	7,575	-1.337%
2019-10-03	20.3000	20.4000	20.0000	20.2000	-0.493%	11,569	-1.337%
2019-10-02	20.5000	20.8000	20.1000	20.3000	-1.456%	14,025	-1.823%
2019-10-01	21.0000	21.5000	20.3000	20.6000	-2.830%	38,181	-3.252%
2019-09-30	21.1000	21.4160	20.8000	21.2000	0.000%	17,789	-5.991%
2019-09-27	21.0950	21.5000	20.6000	21.2000	+0.952%	19,220	-5.991%
2019-09-26	20.7000	21.3000	20.4000	21.0000	+1.449%	11,108	-5.095%
2019-09-25	21.3000	21.4000	20.5000	20.7000	-3.721%	13,881	-3.720%
2019-09-24	21.5000	21.8000	21.0000	21.5000	0.000%	17,479	-7.302%
2019-09-23	21.0000	21.8000	21.0000	21.5000	+0.939%	27,572	-7.302%
2019-09-20	22.1000	22.2000	21.0000	21.3000	-3.620%	18,422	-6.432%
2019-09-19	22.6000	22.8000	22.0000	22.1000	-1.778%	14,373	-9.819%
2019-09-18	22.6000	22.7000	22.1000	22.5000	-0.442%	10,682	-11.422%
2019-09-17	22.1000	22.8000	21.8500	22.6000	+0.893%	16,635	-11.814%
2019-09-16	22.5000	22.7000	21.8000	22.4000	-0.885%	17,152	-11.027%
2019-09-13	21.6000	22.8000	21.5000	22.6000	+6.103%	38,020	-11.814%
2019-09-12	20.3000	22.0000	20.3000	21.3000	+1.914%	34,080	-6.432%
2019-09-11	19.7000	21.2000	19.5000	20.9000	+6.091%	33,112	-4.641%
2019-09-10	19.3000	19.8000	19.0000	19.7000	+2.073%	10,322	+1.168%
2019-09-09	18.4000	19.5000	18.4000	19.3000	+4.891%	6,955	+3.264%
2019-09-06	18.9000	19.3000	18.3000	18.4000	-2.128%	14,574	+8.315%
2019-09-05	18.6000	19.1500	18.5750	18.8000	+1.075%	10,440	+6.011%
2019-09-04	18.4000	18.8000	18.4000	18.6000	-0.535%	12,251	+7.151%
2019-09-03	19.1000	19.1000	18.6000	18.7000	-1.579%	6,017	+6.578%
2019-08-30	19.7000	19.9000	18.7000	19.0000	-3.553%	19,753	+4.895%
2019-08-29	19.4000	19.9000	19.1000	19.7000	+1.546%	19,560	+1.168%
2019-08-28	19.4000	19.6000	19.1000	19.4000	-0.513%	8,045	+2.732%
2019-08-27	19.4000	19.7270	18.7000	19.5000	+0.515%	50,039	+2.205%
2019-08-26	19.1000	19.8000	18.7500	19.4000	+2.646%	16,918	+2.732%
2019-08-23	19.5000	19.9000	18.8000	18.9000	-4.061%	17,078	+5.450%
2019-08-22	19.6000	20.0000	19.2000	19.7000	+0.510%	10,926	+1.168%
2019-08-21	20.7000	20.7000	19.6000	19.6000	-3.922%	20,428	+1.684%
2019-08-20	20.2000	20.4000	19.5000	20.4000	+1.493%	8,318	-2.304%
2019-08-19	19.9000	21.0000	19.9000	20.1000	+2.030%	22,225	-0.846%
2019-08-16	18.9000	19.8000	18.8000	19.7000	+5.348%	17,203	+1.168%
2019-08-15	18.8000	19.2000	18.6000	18.7000	+0.538%	26,156	+6.578%
2019-08-14	19.2000	19.4000	18.4000	18.6000	-5.102%	25,065	+7.151%
2019-08-13	19.5000	20.1500	19.2000	19.6000	0.000%	16,574	+1.684%
2019-08-12	19.2000	20.1000	19.0000	19.6000	+1.554%	27,857	+1.684%
2019-08-09	19.5000	19.7000	18.9000	19.3000	-1.531%	23,226	+3.264%
2019-08-08	19.5000	20.3000	19.3000	19.6000	+1.031%	27,457	+1.684%
2019-08-07	19.7000	19.9000	19.4000	19.4000	-2.513%	23,359	+2.732%
2019-08-06	20.8000	20.9000	19.8500	19.9000	-2.927%	23,844	+0.151%
2019-08-05	21.0000	21.1000	20.2000	20.5000	-4.206%	33,459	-2.780%
2019-08-02	21.4000	21.5000	21.0000	21.4000	+0.943%	16,425	-6.869%
2019-08-01	22.6000	22.8000	21.1000	21.2000	-6.608%	26,158	-5.991%
2019-07-31	23.0000	23.2000	22.5000	22.7000	-0.873%	14,010	-12.203%
2019-07-30	23.8000	23.9000	22.8000	22.9000	-4.184%	25,745	-12.969%
2019-07-29	24.2000	24.6000	23.7000	23.9000	-2.049%	14,482	-16.611%
2019-07-26	24.6000	24.6000	24.1000	24.4000	-0.813%	5,841	-18.320%
2019-07-25	24.5000	24.7000	24.2000	24.6000	+1.235%	26,021	-18.984%
2019-07-24	23.9000	24.7000	23.9000	24.3000	+1.250%	31,807	-17.984%
2019-07-23	22.9000	24.2000	22.9000	24.0000	+5.263%	87,740	-16.958%
2019-07-22	23.0000	23.2000	21.7410	22.8000	-1.299%	74,861	-12.588%
2019-07-19	23.9000	23.9000	23.0000	23.1000	-2.941%	23,695	-13.723%
2019-07-18	23.2000	24.1000	23.1000	23.8000	+2.146%	23,495	-16.261%
2019-07-17	23.8000	23.9000	23.3000	23.3000	-2.101%	29,601	-14.464%
2019-07-16	24.2000	24.5000	23.7000	23.8000	-2.459%	18,095	-16.261%
2019-07-15	24.4000	24.7000	24.0000	24.4000	+0.826%	10,537	-18.320%
2019-07-12	24.8000	25.3000	24.1000	24.2000	-2.024%	16,111	-17.645%
2019-07-11	24.1000	24.7000	24.1000	24.7000	+2.490%	16,306	-19.312%
2019-07-10	24.4000	24.6000	23.9000	24.1000	0.000%	34,610	-17.303%
2019-07-09	24.3000	24.5000	23.9000	24.1000	-1.230%	21,407	-17.303%
2019-07-08	24.0000	24.4500	23.8000	24.4000	+0.826%	28,335	-18.320%
2019-07-05	24.0000	24.6000	23.8500	24.2000	+0.415%	29,448	-17.645%
2019-07-03	24.7000	24.7000	24.0000	24.1000	-2.823%	14,933	-17.303%
2019-07-02	24.9000	25.0500	24.6000	24.8000	-0.800%	8,550	-19.637%
2019-07-01	25.3000	25.5000	24.4500	25.0000	+1.626%	23,356	-20.280%
2019-06-28	24.7000	24.9500	24.4000	24.6000	-1.205%	25,316	-18.984%
2019-06-27	24.9000	25.1000	24.5500	24.9000	+1.633%	15,932	-19.960%
2019-06-26	25.9000	26.1000	24.3500	24.5000	-4.669%	23,552	-18.653%
2019-06-25	25.9000	26.1000	25.0500	25.7000	-1.154%	43,030	-22.451%
2019-06-24	25.0000	26.0000	24.9000	26.0000	+3.586%	42,174	-23.346%
2019-06-21	24.6000	25.5000	24.4730	25.1000	+1.210%	37,771	-20.598%
2019-06-20	24.8000	26.1000	24.5000	24.8000	+1.639%	96,205	-19.637%
2019-06-19	24.4000	25.0990	24.0030	24.4000	-0.408%	41,260	-18.320%
2019-06-18	24.5000	25.1000	23.9000	24.5000	0.000%	43,611	-18.653%
2019-06-17	25.3000	25.8000	24.3000	24.5000	-2.778%	56,856	-18.653%
2019-06-14	25.2000	25.3000	24.7500	25.2000	+0.800%	26,936	-20.913%
2019-06-13	24.7000	25.3000	24.6000	25.0000	+1.626%	22,813	-20.280%
2019-06-12	23.9000	24.6000	23.4000	24.6000	+2.075%	29,817	-18.984%
2019-06-11	24.0000	24.5000	23.7000	24.1000	+1.688%	32,529	-17.303%
2019-06-10	23.3000	23.8500	23.0000	23.7000	+2.597%	23,207	-15.907%
2019-06-07	22.9000	23.7000	22.9000	23.1000	+0.873%	11,829	-13.723%
2019-06-06	23.0000	23.2000	22.6000	22.9000	-0.866%	15,968	-12.969%
2019-06-05	23.9000	24.2000	22.9000	23.1000	-2.941%	24,454	-13.723%
2019-06-04	24.3000	24.9000	23.7000	23.8000	-2.058%	28,922	-16.261%
2019-06-03	24.3000	24.5000	23.5000	24.3000	+0.413%	24,793	-17.984%
2019-05-31	25.3000	25.5000	23.5000	24.2000	-4.348%	65,293	-17.645%
2019-05-30	24.3000	25.5000	24.0000	25.3000	+3.689%	47,243	-21.225%
2019-05-29	24.9000	25.2500	24.0000	24.4000	-2.008%	58,369	-18.320%
2019-05-28	26.0000	26.5000	24.5090	24.9000	+8.261%	203,968	-19.960%
2019-05-24	22.6000	23.4000	22.4000	23.0000	+2.222%	43,640	-13.348%
2019-05-23	22.6000	23.1000	22.0000	22.5000	-2.174%	55,980	-11.422%
2019-05-22	22.8000	23.7000	22.3000	23.0000	0.000%	58,706	-13.348%
2019-05-21	22.6000	24.1000	22.5000	23.0000	+2.679%	47,473	-13.348%
2019-05-20	22.9000	23.5000	21.8000	22.4000	-2.609%	63,073	-11.027%
2019-05-17	24.8000	25.1000	23.0000	23.0000	-9.091%	40,504	-13.348%
2019-05-16	24.4000	25.7000	24.1000	25.3000	+3.265%	84,798	-21.225%
2019-05-15	24.8000	25.0000	24.3000	24.5000	-0.407%	20,248	-18.653%
2019-05-14	24.2000	25.1000	23.9000	24.6000	+2.500%	42,675	-18.984%
2019-05-13	24.1000	24.8000	23.7000	24.0000	-2.439%	44,524	-16.958%
2019-05-10	24.6000	24.8000	23.7000	24.6000	0.000%	45,679	-18.984%
2019-05-09	25.0000	25.1000	24.1000	24.6000	-3.150%	64,795	-18.984%
2019-05-08	25.6000	25.9000	24.8000	25.4000	-3.422%	77,263	-21.535%
2019-05-07	27.0000	27.5000	26.1000	26.3000	-4.364%	87,945	-24.221%
2019-05-06	26.5000	27.7000	26.2000	27.5000	0.000%	74,185	-27.527%
2019-05-03	26.8000	27.8000	26.6680	27.5000	+2.996%	84,980	-27.527%
2019-05-02	26.3000	27.3000	26.1960	26.7000	+1.521%	99,586	-25.356%
2019-05-01	24.0000	26.4000	24.0000	26.3000	+8.230%	68,037	-24.221%
2019-04-30	25.0000	25.0000	24.3000	24.3000	-2.800%	32,900	-17.984%
2019-04-29	24.6000	25.3000	24.0000	25.0000	+1.215%	49,791	-20.280%
2019-04-26	25.4000	25.7000	24.5000	24.7000	-2.756%	39,152	-19.312%
2019-04-25	26.5000	26.5000	25.2000	25.4000	-4.151%	64,590	-21.535%
2019-04-24	27.0000	27.1000	25.4500	26.5000	-1.487%	77,948	-24.792%
2019-04-23	27.1000	27.7000	26.8730	26.9000	-1.465%	56,066	-25.911%
2019-04-22	26.8000	27.5000	26.1000	27.3000	+1.866%	56,310	-26.996%
2019-04-18	26.0000	26.8000	25.8000	26.8000	+3.475%	62,111	-25.634%
2019-04-17	25.7000	26.0000	25.3000	25.9000	+0.778%	31,953	-23.050%
2019-04-16	25.0000	26.1500	24.9000	25.7000	+2.800%	56,959	-22.451%
2019-04-15	24.4000	25.0000	24.1000	25.0000	+2.041%	142,476	-20.280%
2019-04-12	24.0000	25.0000	24.0000	24.5000	+2.510%	30,594	-18.653%
2019-04-11	23.6000	24.0000	23.4000	23.9000	0.000%	9,102	-16.611%
2019-04-10	24.0000	24.6000	23.6500	23.9000	-0.417%	42,602	-16.611%
2019-04-09	23.3000	24.0000	23.2000	24.0000	+2.128%	27,355	-16.958%
2019-04-08	22.9000	23.7000	22.8000	23.5000	+1.732%	36,560	-15.191%
2019-04-05	21.9000	23.3000	21.9000	23.1000	+6.452%	61,721	-13.723%
2019-04-04	21.3000	21.9000	21.0000	21.7000	+2.358%	124,699	-8.157%
2019-04-03	22.9000	23.1000	21.1000	21.2000	-7.018%	95,219	-5.991%
2019-04-02	23.5000	23.7000	22.8000	22.8000	-3.797%	87,329	-12.588%
2019-04-01	23.6000	23.8000	23.2890	23.7000	+0.424%	28,019	-15.907%
2019-03-29	23.8000	23.8000	23.4000	23.6000	+0.426%	15,412	-15.551%
2019-03-28	23.5000	23.9500	23.3500	23.5000	+0.427%	22,215	-15.191%
2019-03-27	23.8000	24.0000	23.2000	23.4000	-1.266%	22,858	-14.829%
2019-03-26	23.6000	23.9000	23.5000	23.7000	+0.424%	14,722	-15.907%
2019-03-25	23.2000	23.7000	23.2000	23.6000	+0.855%	36,380	-15.551%
2019-03-22	23.0000	23.6000	22.7380	23.4000	-0.426%	42,911	-14.829%
2019-03-21	23.4000	23.8000	23.4000	23.5000	0.000%	15,736	-15.191%
2019-03-20	23.4000	23.7000	23.3000	23.5000	-0.424%	25,474	-15.191%
2019-03-19	23.3000	24.0000	23.1500	23.6000	+1.288%	31,649	-15.551%
2019-03-18	23.3000	23.8000	22.5500	23.3000	-0.427%	61,078	-14.464%
2019-03-15	23.7000	24.0000	23.3000	23.4000	-1.266%	26,289	-14.829%
2019-03-14	23.4000	23.9000	23.1000	23.7000	+1.282%	35,503	-15.907%
2019-03-13	23.3000	23.7000	23.0500	23.4000	-0.426%	48,920	-14.829%
2019-03-12	23.9000	24.3000	23.2000	23.5000	-1.261%	17,298	-15.191%
2019-03-11	23.6000	24.0000	23.3000	23.8000	+1.277%	27,357	-16.261%
2019-03-08	22.9000	23.9000	22.8000	23.5000	-1.261%	44,773	-15.191%
2019-03-07	23.2000	24.2000	22.6000	23.8000	+1.709%	73,835	-16.261%
2019-03-06	24.6000	25.0000	23.1000	23.4000	-5.263%	104,875	-14.829%
2019-03-05	24.9000	25.0000	24.5000	24.7000	-0.803%	45,963	-19.312%
2019-03-04	26.0000	26.5000	24.6000	24.9000	-5.323%	91,655	-19.960%
2019-03-01	26.7000	27.2000	26.0000	26.3000	-0.755%	38,333	-24.221%
2019-02-28	27.8000	27.9000	26.3000	26.5000	-4.676%	76,216	-24.792%
2019-02-27	27.4000	27.8000	27.0000	27.8000	+1.091%	52,959	-28.309%
2019-02-26	27.5000	27.8000	27.2000	27.5000	-0.362%	79,568	-27.527%
2019-02-25	27.7000	28.0000	27.1000	27.6000	+4.151%	113,532	-27.790%
2019-02-22	25.0000	27.4000	25.0000	26.5000	+6.000%	438,588	-24.792%
2019-02-21	24.9000	25.0000	24.7330	25.0000	0.000%	33,884	-20.280%
2019-02-20	25.0000	25.1000	24.7500	25.0000	0.000%	50,230	-20.280%
2019-02-19	24.6000	25.0000	24.5000	25.0000	+1.215%	105,255	-20.280%
2019-02-15	25.5000	25.5000	24.6500	24.7000	-3.137%	57,366	-19.312%
2019-02-14	25.4000	25.5000	24.8000	25.5000	0.000%	52,710	-21.843%
2019-02-13	25.4000	25.5000	24.9000	25.5000	+0.394%	47,951	-21.843%
2019-02-12	24.9000	25.5500	24.9000	25.4000	0.000%	34,073	-21.535%
2019-02-11	25.7000	25.7000	25.2000	25.4000	-0.392%	35,444	-21.535%
2019-02-08	24.6000	25.5500	24.6000	25.5000	+2.823%	33,407	-21.843%
2019-02-07	25.2000	25.5000	24.0000	24.8000	-2.745%	42,950	-19.637%
2019-02-06	25.7000	25.8620	25.2000	25.5000	-1.544%	23,476	-21.843%
2019-02-05	24.5000	26.0000	24.2000	25.9000	+5.714%	35,580	-23.050%
2019-02-04	24.5000	24.7000	24.0000	24.5000	-1.210%	20,105	-18.653%
2019-02-01	25.1000	25.5000	24.1500	24.8000	-1.195%	44,167	-19.637%
2019-01-31	26.3000	26.3000	24.5000	25.1000	-4.563%	88,257	-20.598%
2019-01-30	25.0000	26.5000	24.7000	26.3000	+5.200%	112,715	-24.221%
2019-01-29	24.1000	25.0000	23.4000	25.0000	+5.042%	122,737	-20.280%
2019-01-28	22.3000	23.9000	22.0000	23.8000	+6.726%	113,867	-16.261%
2019-01-25	22.1000	22.5000	21.8000	22.3000	+2.294%	37,584	-10.628%
2019-01-24	21.4000	22.1000	21.4000	21.8000	+0.461%	80,457	-8.578%
2019-01-23	21.2000	21.9000	20.9500	21.7000	+2.844%	38,838	-8.157%
2019-01-22	21.9000	21.9000	20.7000	21.1000	-4.091%	54,972	-5.545%
2019-01-18	21.2000	22.0000	20.7830	22.0000	+5.263%	72,438	-9.409%
2019-01-17	21.5000	21.9000	20.8000	20.9000	-2.791%	51,592	-4.641%
2019-01-16	20.7000	21.5000	20.7000	21.5000	+4.878%	54,618	-7.302%
2019-01-15	20.4000	21.3000	20.4000	20.5000	+0.490%	49,397	-2.780%
2019-01-14	19.4000	20.8000	19.4000	20.4000	+3.030%	39,763	-2.304%
2019-01-11	20.1000	20.4000	19.6000	19.8000	-2.463%	37,314	+0.657%
2019-01-10	20.4000	20.6000	19.8000	20.3000	-0.490%	48,964	-1.823%
2019-01-09	19.2000	20.5000	19.2000	20.4000	+6.250%	53,552	-2.304%
2019-01-08	20.2000	20.2000	18.8000	19.2000	-5.419%	63,413	+3.802%
2019-01-07	19.5000	20.6000	19.3000	20.3000	+4.103%	38,718	-1.823%
2019-01-04	18.7000	19.8500	18.7000	19.5000	+3.723%	45,464	+2.205%
2019-01-03	18.9000	18.9000	18.5500	18.8000	-0.529%	35,923	+6.011%
2019-01-02	18.2000	19.1500	18.0730	18.9000	+3.279%	29,655	+5.450%
2018-12-31	18.8000	19.0000	17.8500	18.3000	-3.684%	55,528	+8.907%
2018-12-28	18.5000	19.1000	18.5000	19.0000	+2.151%	44,833	+4.895%
2018-12-27	18.6000	19.5000	18.2010	18.6000	0.000%	59,667	+7.151%
2018-12-26	21.0000	21.0000	18.5000	18.6000	-11.429%	93,339	+7.151%
2018-12-24	20.7000	21.6000	20.5000	21.0000	+1.449%	57,122	-5.095%
2018-12-21	21.3000	21.3000	20.7000	20.7000	-3.271%	57,913	-3.720%
2018-12-20	21.7000	21.7660	21.0000	21.4000	-0.926%	50,237	-6.869%
2018-12-19	22.0000	22.3000	21.5000	21.6000	-1.370%	49,024	-7.731%
2018-12-18	21.5000	22.0000	21.5000	21.9000	+1.860%	32,678	-8.995%
2018-12-17	22.0000	22.1500	21.4000	21.5000	-3.153%	40,092	-7.302%
2018-12-14	21.8000	22.2000	21.5500	22.2000	+1.370%	39,263	-10.225%
2018-12-13	21.8000	22.2000	21.5000	21.9000	+0.459%	127,774	-8.995%
2018-12-12	21.6000	22.0000	21.1000	21.8000	+1.869%	41,840	-8.578%
2018-12-11	21.1000	21.6000	20.9000	21.4000	+1.422%	38,302	-6.869%
2018-12-10	20.8000	21.3000	20.6000	21.1000	0.000%	45,068	-5.545%
2018-12-07	20.8000	21.5500	20.8000	21.1000	+0.476%	65,621	-5.545%
2018-12-06	20.3000	21.0500	20.2000	21.0000	+1.449%	55,292	-5.095%
2018-12-04	21.3000	21.3000	20.7000	20.7000	-1.896%	52,948	-3.720%
2018-12-03	21.5000	21.6000	20.8000	21.1000	+0.476%	50,484	-5.545%
2018-11-30	21.2000	21.3990	20.6500	21.0000	-2.326%	50,091	-5.095%
2018-11-29	21.9000	21.9000	20.7000	21.5000	-2.715%	59,165	-7.302%
2018-11-28	21.8000	22.3000	21.7000	22.1000	+0.455%	85,295	-9.819%
2018-11-27	22.0000	22.1000	21.5500	22.0000	+0.457%	44,810	-9.409%
2018-11-26	22.0000	22.0000	21.5000	21.9000	+0.922%	41,770	-8.995%
2018-11-23	21.3000	22.0000	21.1000	21.7000	-1.810%	31,969	-8.157%
2018-11-21	21.9000	22.1000	21.5000	22.1000	+1.843%	39,984	-9.819%
2018-11-20	21.1000	21.8000	20.6050	21.7000	+0.930%	69,727	-8.157%
2018-11-19	21.8000	22.1000	21.4000	21.5000	-1.376%	54,746	-7.302%
2018-11-16	21.9000	22.2670	21.5000	21.8000	-1.802%	61,101	-8.578%
2018-11-15	21.1000	22.2000	20.7000	22.2000	+4.717%	115,897	-10.225%
2018-11-14	20.2000	21.4000	19.8000	21.2000	+4.950%	87,460	-5.991%
2018-11-13	19.6000	20.7000	19.6000	20.2000	+4.124%	50,445	-1.337%
2018-11-12	20.7000	20.8000	19.3000	19.4000	-6.280%	63,606	+2.732%
2018-11-09	20.6000	21.0000	20.2990	20.7000	-0.957%	63,796	-3.720%
2018-11-08	21.0000	21.4000	20.6000	20.9000	-2.336%	75,065	-4.641%
2018-11-07	21.3000	21.8000	21.1000	21.4000	+1.905%	85,642	-6.869%
2018-11-06	21.4000	21.8000	20.8000	21.0000	-3.226%	59,895	-5.095%
2018-11-05	21.0000	21.8500	20.8000	21.7000	+1.878%	64,740	-8.157%
2018-11-02	20.8000	21.5000	20.6000	21.3000	+2.404%	104,500	-6.432%
2018-11-01	19.4000	20.9500	19.4000	20.8000	+7.216%	108,862	-4.183%
2018-10-31	18.6000	19.4000	18.6000	19.4000	+4.865%	76,498	+2.732%
2018-10-30	18.3000	18.7000	18.2000	18.5000	+0.543%	55,787	+7.730%
2018-10-29	18.5000	19.4000	18.3000	18.4000	-0.541%	61,675	+8.315%
2018-10-26	18.1000	19.2000	18.0500	18.5000	+1.648%	97,421	+7.730%
2018-10-25	18.5000	19.6000	18.1000	18.2000	-1.087%	121,159	+9.505%
2018-10-24	18.7000	19.6000	18.3000	18.4000	-1.604%	66,052	+8.315%
2018-10-23	18.8000	19.2000	18.2000	18.7000	-2.094%	73,246	+6.578%

.dark-mode .v96Mlr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v96Mlr{ color: #333333; background-color: white; border: 2px solid #333333; }JMEIJumei International Holding Ltdstock NYSE

JMEI
Jumei International Holding Ltd
stock NYSE