Jupai Holdings Ltd (JP) Historical Stock Data

0.38 ↓4.56 (-92.31%)

As of June 24, 2022, 9:36am EST.

Historical Data

In the past 30 trading days, JP is down -1.90% a day on average. There have been 13 days where Jupai Holdings Ltd closed green and 17 days where JP closed red.

Date	Open	Close	Change	Low	High	Volume
2022-06-28	4.92	4.94	↑$0.02 (0.41%)	4.90	5.00	126.60K
2022-06-24	0.40	0.38	↓$0.02 (-5.00%)	0.37	0.40	78.24K
2022-06-23	0.38	0.40	↑$0.02 (4.06%)	0.37	0.40	102.65K
2022-06-22	0.39	0.38	↓$0.00 (-0.95%)	0.37	0.39	19.73K
2022-06-21	0.39	0.39	↓$0.00 (-0.82%)	0.37	0.39	12.06K
2022-06-17	0.39	0.39	↑$0.00 (1.01%)	0.37	0.40	8.48K
2022-06-16	0.39	0.39	↓$0.00 (-1.00%)	0.38	0.39	23.04K
2022-06-15	0.40	0.38	↓$0.02 (-5.73%)	0.38	0.40	12.55K
2022-06-14	0.42	0.40	↓$0.01 (-2.84%)	0.38	0.42	39.13K
2022-06-13	0.44	0.42	↓$0.02 (-4.64%)	0.42	0.46	13.07K
2022-06-10	0.43	0.46	↑$0.02 (5.25%)	0.42	0.47	14.42K
2022-06-09	0.42	0.44	↑$0.02 (3.92%)	0.42	0.49	84.47K
2022-06-08	0.45	0.44	↓$0.02 (-3.45%)	0.43	0.47	42.44K
2022-06-07	0.42	0.43	↑$0.01 (1.85%)	0.42	0.45	6.99K
2022-06-06	0.44	0.45	↑$0.00 (0.92%)	0.43	0.45	62.44K
2022-06-03	0.42	0.42	↓$0.00 (-0.54%)	0.41	0.45	4.87K
2022-06-02	0.43	0.43	↓$0.00 (-0.14%)	0.43	0.45	19.30K
2022-06-01	0.42	0.44	↑$0.02 (3.80%)	0.42	0.46	12.57K
2022-05-31	0.47	0.42	↓$0.06 (-11.70%)	0.39	0.51	95.24K
2022-05-27	0.44	0.45	↑$0.01 (1.19%)	0.44	0.47	12.11K
2022-05-26	0.41	0.45	↑$0.04 (9.20%)	0.41	0.47	11.45K
2022-05-25	0.42	0.41	↓$0.01 (-1.93%)	0.41	0.43	8.97K
2022-05-24	0.43	0.42	↓$0.01 (-2.09%)	0.42	0.45	11.71K
2022-05-23	0.43	0.44	↑$0.01 (2.06%)	0.43	0.48	23.03K
2022-05-20	0.52	0.46	↓$0.06 (-12.38%)	0.42	0.54	73.49K
2022-05-19	0.46	0.52	↑$0.06 (11.99%)	0.46	0.53	152.99K
2022-05-18	0.45	0.46	↑$0.01 (2.51%)	0.45	0.50	98.85K
2022-05-17	0.48	0.44	↓$0.04 (-7.76%)	0.42	0.49	135.82K
2022-05-16	0.52	0.48	↓$0.04 (-7.77%)	0.46	0.52	178.06K
2022-05-13	0.75	0.48	↓$0.27 (-36.44%)	0.39	0.85	2.70M