Jupai Holdings Ltd (NY: JP )

1.910 USD -0.070 (-3.54%)
Official Closing Price Updated: 7:51 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 1.960 2.040 1.890 1.910 82,100 -0.07(-3.54%)
Jan 21, 2021 1.940 2.020 1.900 1.980 102,810 +0.06(+3.13%)
Jan 20, 2021 1.870 1.950 1.870 1.920 24,542 +0.04(+2.13%)
Jan 19, 2021 1.930 1.950 1.840 1.880 67,924 +0.03(+1.62%)
Jan 15, 2021 1.930 1.930 1.840 1.850 25,700 +0.00(+0.00%)
Jan 14, 2021 1.850 1.890 1.850 1.850 36,461 -0.02(-1.07%)
Jan 13, 2021 1.860 1.937 1.820 1.870 36,526 +0.02(+1.08%)
Jan 12, 2021 1.940 1.970 1.850 1.850 51,654 -0.09(-4.64%)
Jan 11, 2021 1.920 1.950 1.880 1.940 20,611 +0.03(+1.57%)
Jan 08, 2021 1.960 1.960 1.880 1.910 21,000 -0.05(-2.55%)
Jan 07, 2021 1.910 1.990 1.860 1.960 71,033 +0.09(+4.81%)
Jan 06, 2021 1.960 1.970 1.860 1.870 36,238 -0.04(-2.09%)
Jan 05, 2021 1.890 1.920 1.828 1.910 26,327 +0.07(+3.80%)
Jan 04, 2021 1.860 1.890 1.810 1.840 28,343 +0.01(+0.63%)
Dec 31, 2020 1.828 1.828 1.828 47,308 -0.03(-1.70%)
Dec 30, 2020 1.760 1.870 1.760 1.860 47,308 +0.05(+2.76%)
Dec 29, 2020 1.890 1.900 1.760 1.810 52,784 -0.07(-3.72%)
Dec 28, 2020 2.010 2.100 1.810 1.880 517,172 -0.05(-2.59%)
Dec 24, 2020 1.770 1.980 1.750 1.930 181,100 +0.18(+10.29%)
Dec 23, 2020 1.830 1.830 1.740 1.750 18,988 -0.02(-1.13%)
Dec 22, 2020 1.720 1.780 1.720 1.770 17,542 +0.04(+2.32%)
Dec 21, 2020 1.730 1.820 1.720 1.730 24,753 -0.04(-2.49%)
Dec 18, 2020 1.800 1.890 1.760 1.774 12,100 -0.11(-5.64%)
Dec 17, 2020 1.770 1.890 1.690 1.880 111,693 +0.08(+4.44%)
Dec 16, 2020 1.710 1.800 1.709 1.800 39,555 +0.10(+5.88%)
Dec 15, 2020 1.760 1.760 1.690 1.700 69,497 -0.06(-3.41%)
Dec 14, 2020 1.840 1.860 1.760 1.760 87,766 -0.10(-5.34%)
Dec 11, 2020 1.860 1.870 1.837 1.859 9,800 -0.00(-0.04%)
Dec 10, 2020 1.980 1.980 1.800 1.860 28,924 -0.03(-1.79%)
Dec 09, 2020 2.070 2.070 1.870 1.894 40,525 -0.12(-5.78%)
Dec 08, 2020 1.980 2.020 1.960 2.010 49,995 +0.00(+0.00%)
Dec 07, 2020 2.040 2.040 1.988 2.010 12,097 -0.03(-1.47%)
Dec 04, 2020 2.020 2.070 2.015 2.040 55,600 +0.00(+0.00%)
Dec 03, 2020 1.980 2.070 1.980 2.040 23,748 +0.06(+3.03%)
Dec 02, 2020 2.100 2.100 1.950 1.980 41,361 -0.08(-3.88%)
Dec 01, 2020 2.040 2.180 2.040 2.060 46,891 -0.01(-0.48%)
Nov 30, 2020 1.990 2.100 1.980 2.070 32,849 +0.09(+4.55%)
Nov 27, 2020 2.040 2.050 1.779 1.980 165,600 -0.10(-4.81%)
Nov 25, 2020 2.100 2.111 2.030 2.080 62,300 -0.03(-1.42%)
Nov 24, 2020 1.960 2.190 1.920 2.110 247,190 +0.22(+11.64%)
Nov 23, 2020 1.810 1.930 1.770 1.890 136,801 +0.05(+2.72%)
Nov 20, 2020 1.970 2.000 1.800 1.840 106,300 -0.10(-5.15%)
Nov 19, 2020 1.910 1.990 1.860 1.940 32,590 +0.05(+2.65%)
Nov 18, 2020 1.970 1.970 1.880 1.890 43,828 +0.00(+0.00%)
Nov 17, 2020 1.860 1.990 1.860 1.890 56,296 -0.05(-2.58%)
Nov 16, 2020 1.890 2.050 1.810 1.940 150,671 +0.09(+4.86%)
Nov 13, 2020 1.790 1.929 1.740 1.850 48,400 +0.03(+1.65%)
Nov 12, 2020 1.740 1.840 1.720 1.820 18,939 +0.07(+4.00%)
Nov 11, 2020 1.750 1.780 1.740 1.750 17,179 +0.00(+0.00%)
Nov 10, 2020 1.790 1.850 1.740 1.750 47,067 -0.02(-1.14%)
Nov 09, 2020 1.820 1.835 1.760 1.770 18,086 +0.00(+0.01%)
Nov 06, 2020 1.730 1.810 1.730 1.770 12,600 +0.03(+1.72%)
Nov 05, 2020 1.780 1.820 1.710 1.740 50,528 -0.03(-1.69%)
Nov 04, 2020 1.820 1.820 1.744 1.770 5,127 -0.01(-0.56%)
Nov 03, 2020 1.700 1.810 1.700 1.780 48,159 +0.08(+4.71%)
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.