BIEM.L.FDLKK Garment Co.,Ltd. (SHE:002832)
20.95
+0.97 (4.85%)
Jun 8, 2026, 3:04 PM CST
BIEM.L.FDLKK Garment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 19.28 | 21.38 | 19.28 | 20.95 | - | 4.85% | 20,655,211 |
| Jun 5, 2026 | 19.28 | 20.99 | 19.28 | 19.98 | 19.98 | 3.63% | 15,209,680 |
| Jun 4, 2026 | 19.95 | 19.98 | 19.05 | 19.28 | 19.28 | -3.21% | 7,874,968 |
| Jun 3, 2026 | 20.42 | 20.80 | 19.78 | 19.92 | 19.92 | -1.97% | 7,628,974 |
| Jun 2, 2026 | 20.39 | 20.95 | 20.04 | 20.32 | 20.32 | -0.15% | 8,999,316 |
| Jun 1, 2026 | 19.64 | 20.47 | 19.62 | 20.35 | 20.35 | 3.83% | 12,109,840 |
| May 29, 2026 | 19.54 | 19.97 | 19.38 | 19.60 | 19.60 | 0.31% | 8,026,595 |
| May 28, 2026 | 19.81 | 20.00 | 19.39 | 19.54 | 19.54 | -1.36% | 6,695,391 |
| May 27, 2026 | 20.11 | 20.27 | 19.36 | 19.81 | 19.81 | -2.32% | 11,601,000 |
| May 26, 2026 | 20.74 | 20.80 | 19.93 | 20.28 | 20.28 | -2.78% | 9,780,400 |
| May 25, 2026 | 20.17 | 20.93 | 20.06 | 20.86 | 20.86 | 3.42% | 13,185,400 |
| May 22, 2026 | 20.13 | 20.58 | 19.91 | 20.17 | 20.17 | 0.90% | 11,414,000 |
| May 21, 2026 | 20.09 | 20.43 | 19.95 | 19.99 | 19.99 | -0.30% | 10,451,660 |
| May 20, 2026 | 20.38 | 20.58 | 19.91 | 20.05 | 20.05 | -1.47% | 8,337,067 |
| May 19, 2026 | 20.57 | 21.30 | 20.24 | 20.35 | 20.35 | -0.78% | 12,413,090 |
| May 18, 2026 | 21.14 | 21.30 | 20.28 | 20.51 | 20.51 | -2.98% | 14,082,660 |
| May 15, 2026 | 20.86 | 22.10 | 20.86 | 21.14 | 21.14 | 0.86% | 16,599,540 |
| May 14, 2026 | 20.48 | 21.47 | 20.48 | 20.96 | 20.96 | 1.85% | 16,516,350 |
| May 13, 2026 | 20.40 | 20.70 | 20.28 | 20.58 | 20.58 | 0.54% | 9,148,485 |
| May 12, 2026 | 20.63 | 20.84 | 20.25 | 20.47 | 20.47 | -1.11% | 12,600,970 |
| May 11, 2026 | 19.49 | 20.83 | 19.33 | 20.70 | 20.70 | 5.67% | 20,660,680 |
| May 8, 2026 | 19.77 | 19.98 | 19.39 | 19.59 | 19.59 | -1.21% | 11,837,220 |
| May 7, 2026 | 19.91 | 20.14 | 19.64 | 19.83 | 19.83 | -0.65% | 11,111,870 |
| May 6, 2026 | 20.24 | 20.33 | 19.55 | 19.96 | 19.96 | -1.38% | 22,631,180 |
| Apr 30, 2026 | 20.06 | 20.64 | 19.98 | 20.24 | 20.24 | 2.90% | 38,794,340 |
| Apr 29, 2026 | 18.99 | 19.67 | 18.91 | 19.67 | 19.67 | 10.01% | 28,504,420 |
| Apr 28, 2026 | 17.88 | 18.10 | 17.72 | 17.88 | 17.88 | -0.28% | 7,136,923 |
| Apr 27, 2026 | 18.05 | 18.27 | 17.92 | 17.93 | 17.93 | -0.61% | 8,796,075 |
| Apr 24, 2026 | 18.08 | 18.26 | 17.90 | 18.04 | 18.04 | -0.33% | 6,777,500 |
| Apr 23, 2026 | 18.25 | 18.42 | 18.08 | 18.10 | 18.10 | -1.04% | 7,626,697 |
| Apr 22, 2026 | 18.54 | 18.83 | 18.24 | 18.29 | 18.29 | -1.30% | 11,350,860 |
| Apr 21, 2026 | 17.99 | 18.66 | 17.99 | 18.53 | 18.53 | 3.12% | 14,653,590 |
| Apr 20, 2026 | 17.85 | 18.01 | 17.61 | 17.97 | 17.97 | 0.96% | 7,921,314 |
| Apr 17, 2026 | 17.66 | 18.01 | 17.66 | 17.80 | 17.80 | 0.85% | 10,763,010 |
| Apr 16, 2026 | 17.46 | 17.93 | 17.37 | 17.65 | 17.65 | 0.68% | 9,386,750 |
| Apr 15, 2026 | 16.96 | 17.82 | 16.96 | 17.53 | 17.53 | 4.04% | 14,689,720 |
| Apr 14, 2026 | 17.09 | 17.11 | 16.72 | 16.85 | 16.85 | -1.00% | 6,722,871 |
| Apr 13, 2026 | 17.42 | 17.42 | 17.00 | 17.02 | 17.02 | -2.24% | 7,348,400 |
| Apr 10, 2026 | 17.48 | 17.58 | 17.26 | 17.41 | 17.41 | 0.29% | 7,482,625 |
| Apr 9, 2026 | 17.37 | 17.88 | 17.30 | 17.36 | 17.36 | -0.06% | 9,809,321 |
| Apr 8, 2026 | 17.28 | 17.41 | 17.14 | 17.37 | 17.37 | 1.58% | 7,453,791 |
| Apr 7, 2026 | 17.20 | 17.29 | 16.84 | 17.10 | 17.10 | -0.23% | 6,526,095 |
| Apr 3, 2026 | 17.40 | 17.66 | 17.12 | 17.14 | 17.14 | -1.21% | 7,783,457 |
| Apr 2, 2026 | 17.10 | 17.37 | 16.98 | 17.35 | 17.35 | 1.28% | 8,983,157 |
| Apr 1, 2026 | 17.28 | 17.29 | 17.04 | 17.13 | 17.13 | 0.06% | 6,307,221 |
| Mar 31, 2026 | 17.50 | 17.54 | 17.10 | 17.12 | 17.12 | -2.17% | 8,221,300 |
| Mar 30, 2026 | 17.20 | 17.57 | 17.20 | 17.50 | 17.50 | 0.81% | 8,858,891 |
| Mar 27, 2026 | 17.44 | 17.58 | 17.26 | 17.36 | 17.36 | -0.91% | 7,732,521 |
| Mar 26, 2026 | 17.86 | 17.87 | 17.32 | 17.52 | 17.52 | 1.04% | 11,845,000 |
| Mar 25, 2026 | 16.93 | 17.65 | 16.93 | 17.34 | 17.34 | 4.21% | 12,948,050 |