Skip to main content
logo
Beijing Jiaman Dress Co.,Ltd. (SHE:301276)
China flag China · Delayed Price · Currency is CNY
18.30
+0.48 (2.69%)
Jul 28, 2026, 4:00 PM EDT

Beijing Jiaman Dress Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202617.8018.6117.6818.3018.302.69%2,688,120
Jul 27, 202616.3917.9216.3917.8217.825.88%4,017,073
Jul 24, 202617.1917.1916.6016.8316.83-2.60%3,026,120
Jul 23, 202616.7817.3616.7017.2817.282.13%4,489,330
Jul 22, 202616.3417.1516.1216.9216.92-0.94%6,712,872
Jul 21, 202617.7217.9814.6417.0817.08-6.67%12,414,488
Jul 20, 202622.8923.2918.3018.3018.30-20.02%7,221,460
Jul 17, 202624.0024.0022.6122.8822.88-2.01%4,089,700
Jul 16, 202623.3523.9122.9323.3523.35-1.02%2,762,621
Jul 15, 202624.6024.8823.2423.5923.59-5.11%3,351,441
Jul 14, 202624.7025.2324.2924.8624.860.04%3,124,380
Jul 13, 202625.5025.8724.5124.8524.85-1.66%1,741,000
Jul 10, 202624.9125.8924.6725.2725.271.49%2,662,067
Jul 9, 202623.9524.9323.1624.9024.903.84%2,532,500
Jul 8, 202624.8925.0023.8723.9823.98-3.50%1,706,560
Jul 7, 202625.1725.2224.4824.8524.85-0.80%2,172,420
Jul 6, 202625.3525.8424.9525.0525.05-1.49%2,624,469
Jul 3, 202624.0025.6824.0025.4325.435.96%4,510,820
Jul 2, 202622.7524.6022.6024.0024.004.35%4,088,247
Jul 1, 202621.1323.1521.0123.0023.007.88%4,340,961
Jun 30, 202621.6822.3021.1321.3221.32-1.57%4,039,901
Jun 29, 202623.2823.6521.4521.6621.66-7.48%4,506,560
Jun 26, 202622.7823.7322.5723.4123.412.36%3,602,587
Jun 25, 202622.5023.9022.5022.8722.870.84%5,489,426
Jun 24, 202622.4523.1822.4522.6822.680.40%4,428,409
Jun 23, 202622.6923.3722.4022.5922.59-0.83%5,206,640
Jun 22, 202624.0524.1422.3922.7822.78-5.32%7,509,081
Jun 18, 202625.5525.6824.0024.0624.06-7.67%8,863,638
Jun 17, 202625.0527.5524.8526.0626.06-5.68%12,365,180
Jun 16, 202630.8130.8124.9827.6327.63-11.44%17,735,080
Jun 15, 202627.4431.3527.0131.2031.2019.40%11,409,100
Jun 12, 202623.1826.4523.1826.1326.1313.56%5,400,030
Jun 11, 202622.3223.1921.6923.0123.012.49%1,699,720
Jun 10, 202622.4322.7422.0822.4522.45-0.22%1,409,220
Jun 9, 202622.2722.5821.9222.5022.501.26%1,250,180
Jun 8, 202623.7123.7122.0522.2222.22-7.11%2,552,421
Jun 5, 202624.1824.3523.4723.9223.92-2.05%1,814,380
Jun 4, 202623.8524.5623.5324.4224.422.48%1,797,431
Jun 3, 202624.6124.8023.6223.8323.83-3.21%1,816,228
Jun 2, 202625.8226.0124.3124.6224.62-4.57%2,673,500
Jun 1, 202625.5825.8024.7925.8025.800.39%3,485,940
May 29, 202624.5226.0224.3125.7025.706.07%3,612,280
May 28, 202624.0125.2424.0124.7324.232.19%1,707,400
May 27, 202624.6324.8224.0024.2023.71-1.35%1,817,784
May 26, 202624.8624.9223.6124.5324.03-1.29%2,561,400
May 25, 202625.7225.8224.5024.8524.35-2.66%2,086,920
May 22, 202626.5026.5025.4025.5325.01-2.33%1,868,300
May 21, 202625.8327.0925.6226.1425.611.00%3,010,759
May 20, 202625.7026.1725.2625.8825.360.66%1,811,048
May 19, 202625.7726.3125.4625.7125.19-0.12%1,931,500