Skip to main content
logo
Beijing Jiaman Dress Co.,Ltd. (SHE:301276)
China flag China · Delayed Price · Currency is CNY
17.36
-0.07 (-0.40%)
Sep 30, 2026, 4:00 PM EDT

Beijing Jiaman Dress Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202617.4517.5917.3017.3617.36-0.40%1,639,300
Sep 29, 202617.4317.6717.1017.4317.430.75%1,676,720
Sep 28, 202617.6717.6717.1917.3017.30-1.37%1,964,665
Sep 24, 202617.4517.7617.4517.5417.540.40%2,216,943
Sep 23, 202617.6517.6517.3517.4717.47-0.91%1,525,820
Sep 22, 202617.5317.8017.3817.6317.630.57%2,131,200
Sep 21, 202617.0817.7117.0317.5317.532.63%2,352,982
Sep 18, 202616.8317.0916.7017.0817.081.55%2,358,800
Sep 17, 202616.7416.8316.5216.8216.820.36%1,750,400
Sep 16, 202616.6016.9316.5316.7616.761.02%1,874,800
Sep 15, 202617.3217.3816.5916.5916.59-4.05%2,386,440
Sep 14, 202617.1017.4416.7317.2917.290.64%3,073,800
Sep 11, 202617.5817.6516.9517.1817.18-2.88%2,463,300
Sep 10, 202618.0218.0517.5717.6917.69-1.72%2,156,580
Sep 9, 202618.2818.3617.9418.0018.00-1.75%2,278,980
Sep 8, 202618.4818.5618.1518.3218.32-0.65%2,174,270
Sep 7, 202618.6818.8718.3818.4418.44-1.28%1,839,040
Sep 4, 202618.6218.9918.4918.6818.680.59%1,552,418
Sep 3, 202618.9718.9718.5318.5718.57-1.69%1,697,658
Sep 2, 202619.0219.2018.8218.8918.89-1.20%1,861,320
Sep 1, 202618.8119.3218.6519.1219.121.65%2,778,968
Aug 31, 202618.3418.8818.1018.8118.812.01%4,791,757
Aug 28, 202620.0320.1618.4418.4418.44-8.08%7,474,383
Aug 27, 202620.5022.1619.4720.0620.06-5.47%6,339,854
Aug 26, 202620.1421.4919.7721.2221.225.15%3,142,968
Aug 25, 202620.1020.4019.2920.1820.180.40%2,448,050
Aug 24, 202620.3120.4319.6920.1020.10-0.54%1,752,500
Aug 21, 202620.9020.9020.0020.2120.21-3.30%2,322,908
Aug 20, 202620.5820.9020.0020.9020.902.25%2,639,777
Aug 19, 202621.3821.6720.3520.4420.44-4.58%2,466,503
Aug 18, 202622.5322.7321.3021.4221.42-5.05%3,440,100
Aug 17, 202620.9422.9420.9022.5622.568.36%4,896,391
Aug 14, 202620.8021.0820.6520.8220.820.48%1,568,312
Aug 13, 202620.8821.1320.5620.7220.72-0.72%1,450,900
Aug 12, 202620.7120.9020.5620.8720.870.34%1,243,960
Aug 11, 202621.1921.1920.4020.8020.80-0.91%1,408,320
Aug 10, 202620.4021.0720.3820.9920.992.49%1,692,920
Aug 7, 202620.2620.4819.7320.4820.482.61%1,988,880
Aug 6, 202619.8020.0119.4019.9619.96-0.15%1,455,040
Aug 5, 202619.7020.0119.6019.9919.991.58%1,522,775
Aug 4, 202619.4820.1919.4519.6819.681.29%2,553,167
Aug 3, 202618.2319.7818.0519.4319.437.53%4,074,680
Jul 31, 202617.8218.3917.6618.0718.072.67%2,181,390
Jul 30, 202618.0018.2317.3617.6017.60-2.28%2,207,940
Jul 29, 202618.0118.7017.5318.0118.01-1.58%2,414,614
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