Skip to main content
Beijing Jiaman Dress Co.,Ltd. (SHE:301276)
China flag China · Delayed Price · Currency is CNY
26.96
+0.48 (1.81%)
At close: Apr 29, 2026

Beijing Jiaman Dress Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.0027.0025.8826.4826.482.36%4,470,600
Apr 27, 202626.7526.9925.8025.8725.87-3.29%2,481,800
Apr 24, 202626.7526.9826.3726.7526.75-2,035,941
Apr 23, 202626.5827.3726.2026.7526.750.68%2,803,901
Apr 22, 202626.0626.9225.8026.5726.571.96%3,138,874
Apr 21, 202625.5626.3025.1026.0626.062.28%2,694,516
Apr 20, 202624.9325.6524.7625.4825.482.21%1,731,020
Apr 17, 202624.9025.0624.5224.9324.93-0.32%1,455,100
Apr 16, 202624.3925.3524.0525.0125.012.50%2,091,680
Apr 15, 202624.1224.6523.8824.4024.401.41%1,985,960
Apr 14, 202623.9124.2323.6724.0624.060.50%1,205,600
Apr 13, 202623.3524.1523.2223.9423.942.40%1,528,861
Apr 10, 202623.3423.7923.2923.3823.380.21%1,314,700
Apr 9, 202623.8923.8923.0023.3323.33-1.35%938,000
Apr 8, 202623.1723.9723.1723.6523.653.05%1,377,101
Apr 7, 202622.8023.4622.6622.9522.950.66%1,078,501
Apr 3, 202623.1923.5922.6022.8022.80-2.40%961,255
Apr 2, 202623.7023.7023.2023.3623.36-1.64%1,139,642
Apr 1, 202623.4024.1923.3023.7523.753.26%1,676,556
Mar 31, 202623.5023.8722.8023.0023.00-3.36%1,552,500
Mar 30, 202623.5024.0023.3423.8023.800.38%1,513,156
Mar 27, 202622.8124.0522.8123.7123.710.94%1,703,700
Mar 26, 202624.2724.4423.1623.4923.49-2.37%2,124,781
Mar 25, 202622.9224.8022.7924.0624.065.57%3,588,572
Mar 24, 202621.9122.8421.5522.7922.794.78%3,049,292
Mar 23, 202623.0523.0521.0021.7521.75-6.45%5,019,683
Mar 20, 202623.9424.4023.1323.2523.25-2.88%1,764,260
Mar 19, 202625.1025.1023.8423.9423.94-4.96%1,887,980
Mar 18, 202625.0025.3024.7625.1925.191.16%1,774,740
Mar 17, 202625.5825.7024.8424.9024.90-1.11%2,477,480
Mar 16, 202626.7726.7725.0625.1825.18-5.69%2,873,320
Mar 13, 202627.0927.3826.6026.7026.70-1.40%1,871,720
Mar 12, 202628.0028.2726.9627.0827.08-3.25%2,512,760
Mar 11, 202626.2228.4526.2227.9927.994.64%4,837,840
Mar 10, 202625.8626.7925.7626.7526.753.48%3,009,498
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