Skip to main content
logo
Beijing Jiaman Dress Co.,Ltd. (SHE:301276)
China flag China · Delayed Price · Currency is CNY
22.22
-1.70 (-7.11%)
Jun 8, 2026, 4:00 PM EDT

Beijing Jiaman Dress Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 18, 202627.0127.1925.3125.7425.22-3.12%2,823,540
May 15, 202626.6827.1426.3026.5726.030.87%2,043,660
May 14, 202626.7427.0726.2226.3425.81-0.94%2,137,988
May 13, 202626.5626.8825.9026.5926.050.15%2,295,277
May 12, 202627.7927.7926.4526.5526.01-3.80%2,837,620
May 11, 202626.1528.7525.8827.6027.046.52%7,694,384
May 8, 202626.0026.2625.7125.9125.390.62%2,417,536
May 7, 202627.3327.3325.5725.7525.23-4.66%4,221,917
May 6, 202627.2927.6026.8027.0126.46-0.99%3,302,898
Apr 30, 202627.1327.4526.8127.2826.731.19%2,785,460
Apr 29, 202626.4227.3526.1026.9626.411.81%3,307,220
Apr 28, 202627.0027.0025.8826.4825.942.36%4,470,600
Apr 27, 202626.7526.9925.8025.8725.35-3.29%2,481,800
Apr 24, 202626.7526.9826.3726.7526.21-2,035,941
Apr 23, 202626.5827.3726.2026.7526.210.68%2,803,901
Apr 22, 202626.0626.9225.8026.5726.031.96%3,138,874
Apr 21, 202625.5626.3025.1026.0625.532.28%2,694,516
Apr 20, 202624.9325.6524.7625.4824.962.21%1,731,020
Apr 17, 202624.9025.0624.5224.9324.43-0.32%1,455,100
Apr 16, 202624.3925.3524.0525.0124.502.50%2,091,680
Apr 15, 202624.1224.6523.8824.4023.911.41%1,985,960
Apr 14, 202623.9124.2323.6724.0623.570.50%1,205,600
Apr 13, 202623.3524.1523.2223.9423.462.40%1,528,861
Apr 10, 202623.3423.7923.2923.3822.910.21%1,314,700
Apr 9, 202623.8923.8923.0023.3322.86-1.35%938,000
Apr 8, 202623.1723.9723.1723.6523.173.05%1,377,101
Apr 7, 202622.8023.4622.6622.9522.490.66%1,078,501
Apr 3, 202623.1923.5922.6022.8022.34-2.40%961,255
Apr 2, 202623.7023.7023.2023.3622.89-1.64%1,139,642
Apr 1, 202623.4024.1923.3023.7523.273.26%1,676,556
Mar 31, 202623.5023.8722.8023.0022.53-3.36%1,552,500
Mar 30, 202623.5024.0023.3423.8023.320.38%1,513,156
Mar 27, 202622.8124.0522.8123.7123.230.94%1,703,700
Mar 26, 202624.2724.4423.1623.4923.02-2.37%2,124,781
Mar 25, 202622.9224.8022.7924.0623.575.57%3,588,572
Mar 24, 202621.9122.8421.5522.7922.334.78%3,049,292