Skip to main content
Beijing Jiaman Dress Co.,Ltd. (SHE:301276)
China flag China · Delayed Price · Currency is CNY
25.85
+0.10 (0.39%)
At close: Mar 9, 2026

Beijing Jiaman Dress Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.7026.9825.2025.8525.850.39%5,824,489
Mar 6, 202625.1425.8624.9725.7525.752.43%1,238,880
Mar 5, 202625.2725.6124.9125.1425.140.60%1,185,527
Mar 4, 202625.2025.5924.8124.9924.99-0.83%2,070,046
Mar 3, 202626.1626.4025.1025.2025.20-3.67%1,491,686
Mar 2, 202626.0026.7625.8126.1626.16-0.11%2,298,580
Feb 27, 202626.2726.4126.1026.1926.19-0.72%2,014,260
Feb 26, 202627.6227.6226.2426.3826.38-2.44%3,287,362
Feb 25, 202627.2927.4827.0227.0427.04-0.92%1,518,180
Feb 24, 202627.2127.7426.9027.2927.290.66%1,380,620
Feb 13, 202626.6827.2926.5327.1127.111.54%1,912,083
Feb 12, 202627.5228.7026.6926.7026.70-2.98%2,832,920
Feb 11, 202627.3127.9827.1727.5227.520.84%1,563,615
Feb 10, 202627.2827.8427.1927.2927.29-0.15%1,934,700
Feb 9, 202627.9528.3926.9427.3327.33-2.08%3,011,329
Feb 6, 202628.9829.2327.8427.9127.91-4.58%2,822,820
Feb 5, 202629.6829.9528.5229.2529.251.04%3,909,920
Feb 4, 202628.5429.3427.9528.9528.952.08%4,791,778
Feb 3, 202628.2028.4627.6028.3628.361.58%2,508,532
Feb 2, 202628.6229.0227.7927.9227.92-0.71%4,058,100
Jan 30, 202626.7928.4626.6028.1228.124.96%3,068,470
Jan 29, 202627.6227.9026.6526.7926.79-1.94%2,342,020
Jan 28, 202627.3827.6626.9127.3227.32-0.76%1,601,674
Jan 27, 202628.0028.2827.1827.5327.53-1.64%1,857,940
Jan 26, 202628.6328.8027.6527.9927.99-2.20%2,136,782
Jan 23, 202628.3528.7728.1028.6228.620.95%2,531,438
Jan 22, 202628.5129.3328.0928.3528.350.04%3,897,180
Jan 21, 202628.4129.1028.2528.3428.34-1.15%1,266,527
Jan 20, 202628.7129.0728.3828.6728.67-0.14%1,313,580
Jan 19, 202628.8529.7728.4728.7128.71-0.31%2,276,615
Jan 16, 202628.1828.8828.1028.8028.802.20%1,666,645
Jan 15, 202627.8828.4227.8428.1828.180.68%1,259,560
Jan 14, 202628.3328.4327.5627.9927.99-0.36%2,479,921
Jan 13, 202628.8029.0327.9528.0928.09-2.40%1,921,705
Jan 12, 202628.7028.9628.0728.7828.781.59%2,301,840
Jan 9, 202628.7128.9527.8028.3328.33-1.32%2,985,481
Jan 8, 202629.8630.7928.7028.7128.71-4.20%2,751,312
Jan 7, 202630.0230.5629.6729.9729.97-0.17%2,409,993
Jan 6, 202629.3730.4829.0030.0230.023.20%3,347,320
Jan 5, 202629.9830.1628.7429.0929.09-2.97%3,088,074
Dec 31, 202528.4330.1628.1129.9829.986.88%3,638,204
Dec 30, 202528.3928.5127.5528.0528.05-1.54%2,929,844
Dec 29, 202529.0929.2028.4128.4928.49-2.06%3,485,238
Dec 26, 202529.8030.9828.8729.0929.09-0.89%4,711,269
Dec 25, 202528.5629.5328.1229.3529.353.16%3,971,930
Dec 24, 202527.9328.5427.7828.4528.451.53%3,537,762
Dec 23, 202528.0228.4527.8128.0228.020.32%5,106,308
Dec 22, 202526.4128.5026.4127.9327.937.59%9,137,595
Dec 19, 202525.3026.0825.0925.9625.961.88%3,964,920
Dec 18, 202524.9225.7524.6725.4825.483.75%6,743,878
Dec 17, 202524.2024.7724.1824.5624.560.95%3,091,507
Dec 16, 202524.2524.5724.1724.3324.33-0.25%2,336,188
Dec 15, 202523.9124.5423.6724.3924.392.09%2,700,500
Dec 12, 202524.3724.6023.7523.8923.89-3.00%3,863,929
Dec 11, 202524.3024.8523.8924.6324.631.61%5,543,416
Dec 10, 202523.5724.5023.4024.2424.244.66%7,247,014
Dec 9, 202522.8123.3522.6523.1623.161.49%1,864,808
Dec 8, 202522.3523.0822.3022.8222.822.10%2,630,100
Dec 5, 202522.9623.1922.2522.3522.35-2.66%4,234,700
Dec 4, 202524.3225.0022.8222.9622.96-5.08%6,253,253
Dec 3, 202523.8724.4223.7324.1924.191.00%3,907,700
Dec 2, 202523.6624.0023.3323.9523.950.67%1,899,733
Dec 1, 202523.6224.1323.5123.7923.790.72%2,417,346
Nov 28, 202523.3323.7923.2023.6223.620.81%2,266,754
Nov 27, 202523.4224.2923.0123.4323.430.56%4,086,838
Nov 26, 202523.6623.6622.8123.3023.300.95%3,182,820
Nov 25, 202522.4323.3122.1323.0823.083.41%4,600,760
Nov 24, 202521.9622.7921.9022.3222.322.29%3,987,840
Nov 21, 202522.3822.4021.5121.8221.82-2.59%2,195,900
Nov 20, 202522.5022.6021.8022.4022.400.58%2,484,028
Nov 19, 202522.6823.0622.1022.2722.27-1.81%2,250,520
Nov 18, 202522.4822.8922.2522.6822.680.98%2,548,260
Nov 17, 202522.2022.7421.9322.4622.461.63%2,595,886
Nov 14, 202522.2622.5122.0722.1022.10-0.72%1,989,282
Nov 13, 202522.1722.3922.0422.2622.260.04%1,451,580
Nov 12, 202521.7322.5521.7022.2522.252.35%2,515,580
Nov 11, 202521.7821.8421.4721.7421.74-0.41%1,783,860
Nov 10, 202521.9921.9921.2221.8321.831.30%2,739,480
Nov 7, 202521.5621.5621.2121.5521.550.65%1,494,800
Nov 6, 202521.5021.5221.0921.4121.410.14%1,048,465
Nov 5, 202521.1321.4920.9421.3821.381.14%1,138,640
Nov 4, 202520.9921.1620.7521.1421.141.00%1,322,360
Nov 3, 202521.1021.1820.7520.9320.931.36%1,552,660
Oct 31, 202520.4920.8420.2220.6520.651.37%1,783,178
Oct 30, 202520.6820.7720.2620.3720.37-1.59%1,958,581
Oct 29, 202521.1221.1620.3720.7020.70-2.73%1,892,980
Oct 28, 202521.2021.6321.1821.2821.28-0.47%1,063,660
Oct 27, 202521.1221.4921.0521.3821.381.23%1,612,400
Oct 24, 202521.3321.4521.0921.1221.12-1.08%1,009,760
Oct 23, 202521.3021.3620.9521.3521.350.19%1,149,538
Oct 22, 202521.3721.5321.2421.3121.31-0.28%923,800
Oct 21, 202521.0121.3820.9121.3721.372.10%1,138,970
Oct 20, 202520.9120.9720.6320.9320.931.85%1,509,040
Oct 17, 202520.9521.0420.5120.5520.55-1.20%1,443,438
Oct 16, 202521.1121.1120.5820.8020.80-0.95%957,160
Oct 15, 202520.7921.0820.5821.0021.001.55%1,019,656
Oct 14, 202520.9621.3020.5620.6820.68-1.15%1,075,840
Oct 13, 202520.7020.9519.8520.9220.92-0.99%1,513,420
Oct 10, 202520.9121.3920.9121.1321.130.91%1,871,420
Oct 9, 202521.3121.3620.9020.9420.94-1.97%2,118,163