Skip to main content
logo
Beijing Jiaman Dress Co.,Ltd. (SHE:301276)
China flag China · Delayed Price · Currency is CNY
25.43
+1.43 (5.96%)
At close: Jul 3, 2026

Beijing Jiaman Dress Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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