Beijing Jiaman Dress Co., Ltd. Class A 301276
SZSE · China · Consumer Non-Durables
CNY 17.36-0.07 (-0.40%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17.36 | -0.40% | CNY 17.45 | CNY 17.59 | CNY 17.30 | 1.63M |
| 2026-09-29 | CNY 17.43 | +0.75% | CNY 17.43 | CNY 17.67 | CNY 17.10 | 1.68M |
| 2026-09-28 | CNY 17.30 | -1.37% | CNY 17.67 | CNY 17.67 | CNY 17.19 | 1.96M |
| 2026-09-24 | CNY 17.54 | +0.40% | CNY 17.45 | CNY 17.76 | CNY 17.45 | 2.22M |
| 2026-09-23 | CNY 17.47 | -0.91% | CNY 17.65 | CNY 17.65 | CNY 17.35 | 1.53M |
| 2026-09-22 | CNY 17.63 | +0.57% | CNY 17.53 | CNY 17.80 | CNY 17.38 | 2.13M |
| 2026-09-21 | CNY 17.53 | +2.63% | CNY 17.08 | CNY 17.71 | CNY 17.03 | 2.35M |
| 2026-09-18 | CNY 17.08 | +1.55% | CNY 16.83 | CNY 17.09 | CNY 16.70 | 2.36M |
| 2026-09-17 | CNY 16.82 | +0.36% | CNY 16.74 | CNY 16.83 | CNY 16.52 | 1.75M |
| 2026-09-16 | CNY 16.76 | +1.02% | CNY 16.60 | CNY 16.93 | CNY 16.53 | 1.87M |
| 2026-09-15 | CNY 16.59 | -4.05% | CNY 17.32 | CNY 17.38 | CNY 16.59 | 2.39M |
| 2026-09-14 | CNY 17.29 | +0.64% | CNY 17.10 | CNY 17.44 | CNY 16.73 | 3.07M |
| 2026-09-11 | CNY 17.18 | -2.88% | CNY 17.58 | CNY 17.65 | CNY 16.95 | 2.46M |
| 2026-09-10 | CNY 17.69 | -1.72% | CNY 18.02 | CNY 18.05 | CNY 17.57 | 2.16M |
| 2026-09-09 | CNY 18.00 | -1.75% | CNY 18.28 | CNY 18.36 | CNY 17.94 | 2.28M |
| 2026-09-08 | CNY 18.32 | -0.65% | CNY 18.48 | CNY 18.56 | CNY 18.15 | 2.17M |
| 2026-09-07 | CNY 18.44 | -1.28% | CNY 18.68 | CNY 18.87 | CNY 18.38 | 1.84M |
| 2026-09-04 | CNY 18.68 | +0.59% | CNY 18.62 | CNY 18.99 | CNY 18.49 | 1.55M |
| 2026-09-03 | CNY 18.57 | -1.69% | CNY 18.97 | CNY 18.97 | CNY 18.53 | 1.70M |
| 2026-09-02 | CNY 18.89 | -1.20% | CNY 19.02 | CNY 19.20 | CNY 18.82 | 1.86M |
| 2026-09-01 | CNY 19.12 | +1.65% | CNY 18.81 | CNY 19.32 | CNY 18.65 | 2.78M |
| 2026-08-31 | CNY 18.81 | +2.01% | CNY 18.34 | CNY 18.88 | CNY 18.10 | 4.79M |
| 2026-08-28 | CNY 18.44 | -8.08% | CNY 20.03 | CNY 20.16 | CNY 18.44 | 7.47M |
| 2026-08-27 | CNY 20.06 | -5.47% | CNY 20.50 | CNY 22.16 | CNY 19.47 | 6.34M |
| 2026-08-26 | CNY 21.22 | +5.15% | CNY 20.14 | CNY 21.49 | CNY 19.77 | 3.14M |
| 2026-08-25 | CNY 20.18 | +0.40% | CNY 20.10 | CNY 20.40 | CNY 19.29 | 2.45M |
| 2026-08-24 | CNY 20.10 | -0.54% | CNY 20.31 | CNY 20.43 | CNY 19.69 | 1.75M |
| 2026-08-21 | CNY 20.21 | -3.30% | CNY 20.90 | CNY 20.90 | CNY 20.00 | 2.32M |
| 2026-08-20 | CNY 20.90 | +2.25% | CNY 20.58 | CNY 20.90 | CNY 20.00 | 2.64M |
| 2026-08-19 | CNY 20.44 | -4.58% | CNY 21.38 | CNY 21.67 | CNY 20.35 | 2.47M |
| 2026-08-18 | CNY 21.42 | -5.05% | CNY 22.53 | CNY 22.73 | CNY 21.30 | 3.44M |
| 2026-08-17 | CNY 22.56 | +8.36% | CNY 20.94 | CNY 22.94 | CNY 20.90 | 4.90M |
| 2026-08-14 | CNY 20.82 | +0.48% | CNY 20.80 | CNY 21.08 | CNY 20.65 | 1.57M |
| 2026-08-13 | CNY 20.72 | -0.72% | CNY 20.88 | CNY 21.13 | CNY 20.56 | 1.45M |
| 2026-08-12 | CNY 20.87 | +0.34% | CNY 20.71 | CNY 20.90 | CNY 20.56 | 1.24M |
| 2026-08-11 | CNY 20.80 | -0.91% | CNY 21.19 | CNY 21.19 | CNY 20.40 | 1.41M |
| 2026-08-10 | CNY 20.99 | +2.49% | CNY 20.40 | CNY 21.07 | CNY 20.38 | 1.69M |
| 2026-08-07 | CNY 20.48 | +2.61% | CNY 20.26 | CNY 20.48 | CNY 19.73 | 1.99M |
| 2026-08-06 | CNY 19.96 | -0.15% | CNY 19.80 | CNY 20.01 | CNY 19.40 | 1.46M |
| 2026-08-05 | CNY 19.99 | +1.58% | CNY 19.70 | CNY 20.01 | CNY 19.60 | 1.52M |
| 2026-08-04 | CNY 19.68 | +1.29% | CNY 19.48 | CNY 20.19 | CNY 19.45 | 2.55M |
| 2026-08-03 | CNY 19.43 | +7.53% | CNY 18.23 | CNY 19.78 | CNY 18.05 | 4.07M |
| 2026-07-31 | CNY 18.07 | +2.67% | CNY 17.82 | CNY 18.39 | CNY 17.66 | 2.18M |
| 2026-07-30 | CNY 17.60 | -2.28% | CNY 18.00 | CNY 18.23 | CNY 17.36 | 2.21M |
| 2026-07-29 | CNY 18.01 | -1.58% | CNY 18.01 | CNY 18.70 | CNY 17.53 | 2.41M |
| 2026-07-28 | CNY 18.30 | +2.69% | CNY 17.80 | CNY 18.61 | CNY 17.68 | 2.69M |
| 2026-07-27 | CNY 17.82 | +5.88% | CNY 16.39 | CNY 17.92 | CNY 16.39 | 4.02M |
| 2026-07-24 | CNY 16.83 | -2.60% | CNY 17.19 | CNY 17.19 | CNY 16.60 | 3.03M |
| 2026-07-23 | CNY 17.28 | +2.13% | CNY 16.78 | CNY 17.36 | CNY 16.70 | 4.49M |
| 2026-07-22 | CNY 16.92 | -0.94% | CNY 16.34 | CNY 17.15 | CNY 16.12 | 6.71M |
| 2026-07-21 | CNY 17.08 | -6.67% | CNY 17.72 | CNY 17.98 | CNY 14.64 | 12.41M |
| 2026-07-20 | CNY 18.30 | -20.02% | CNY 22.89 | CNY 23.29 | CNY 18.30 | 7.22M |
| 2026-07-17 | CNY 22.88 | -2.01% | CNY 24.00 | CNY 24.00 | CNY 22.61 | 4.09M |
| 2026-07-16 | CNY 23.35 | -1.02% | CNY 23.35 | CNY 23.91 | CNY 22.93 | 2.76M |
| 2026-07-15 | CNY 23.59 | -5.11% | CNY 24.60 | CNY 24.88 | CNY 23.24 | 3.35M |
| 2026-07-14 | CNY 24.86 | +0.04% | CNY 24.70 | CNY 25.23 | CNY 24.29 | 3.12M |
| 2026-07-13 | CNY 24.85 | -1.66% | CNY 25.50 | CNY 25.87 | CNY 24.51 | 1.74M |
| 2026-07-10 | CNY 25.27 | +1.49% | CNY 24.91 | CNY 25.89 | CNY 24.67 | 2.66M |
| 2026-07-09 | CNY 24.90 | +3.84% | CNY 23.95 | CNY 24.93 | CNY 23.16 | 2.53M |
| 2026-07-08 | CNY 23.98 | -3.50% | CNY 24.89 | CNY 25.00 | CNY 23.87 | 1.71M |
| 2026-07-07 | CNY 24.85 | -0.80% | CNY 25.17 | CNY 25.22 | CNY 24.48 | 2.17M |
| 2026-07-06 | CNY 25.05 | -1.49% | CNY 25.35 | CNY 25.84 | CNY 24.95 | 2.62M |
| 2026-07-03 | CNY 25.43 | +5.96% | CNY 24.00 | CNY 25.68 | CNY 24.00 | 4.51M |
| 2026-07-02 | CNY 24.00 | +4.35% | CNY 22.75 | CNY 24.60 | CNY 22.60 | 4.09M |
| 2026-07-01 | CNY 23.00 | +7.88% | CNY 21.13 | CNY 23.15 | CNY 21.01 | 4.34M |
| 2026-06-30 | CNY 21.32 | -1.57% | CNY 21.68 | CNY 22.30 | CNY 21.13 | 4.04M |
| 2026-06-29 | CNY 21.66 | -7.48% | CNY 23.28 | CNY 23.65 | CNY 21.45 | 4.51M |
| 2026-06-26 | CNY 23.41 | +2.36% | CNY 22.78 | CNY 23.73 | CNY 22.57 | 3.60M |
| 2026-06-25 | CNY 22.87 | +0.84% | CNY 22.50 | CNY 23.90 | CNY 22.50 | 5.49M |
| 2026-06-24 | CNY 22.68 | +0.40% | CNY 22.45 | CNY 23.18 | CNY 22.45 | 4.43M |
| 2026-06-23 | CNY 22.59 | -0.83% | CNY 22.69 | CNY 23.37 | CNY 22.40 | 5.21M |
| 2026-06-22 | CNY 22.78 | -5.32% | CNY 24.05 | CNY 24.14 | CNY 22.39 | 7.51M |
| 2026-06-18 | CNY 24.06 | -7.67% | CNY 25.55 | CNY 25.68 | CNY 24.00 | 8.86M |
| 2026-06-17 | CNY 26.06 | -5.68% | CNY 25.05 | CNY 27.55 | CNY 24.85 | 12.37M |
| 2026-06-16 | CNY 27.63 | -11.44% | CNY 30.81 | CNY 30.81 | CNY 24.98 | 17.73M |
| 2026-06-15 | CNY 31.20 | +19.40% | CNY 27.44 | CNY 31.35 | CNY 27.01 | 11.41M |
| 2026-06-12 | CNY 26.13 | +13.56% | CNY 23.18 | CNY 26.45 | CNY 23.18 | 5.40M |
| 2026-06-11 | CNY 23.01 | +2.49% | CNY 22.32 | CNY 23.19 | CNY 21.69 | 1.70M |
| 2026-06-10 | CNY 22.45 | -0.22% | CNY 22.43 | CNY 22.74 | CNY 22.08 | 1.41M |
| 2026-06-09 | CNY 22.50 | +1.26% | CNY 22.27 | CNY 22.58 | CNY 21.92 | 1.25M |
| 2026-06-08 | CNY 22.22 | -7.11% | CNY 23.71 | CNY 23.71 | CNY 22.05 | 2.55M |
| 2026-06-05 | CNY 23.92 | -2.05% | CNY 24.18 | CNY 24.35 | CNY 23.47 | 1.81M |
| 2026-06-04 | CNY 24.42 | +2.48% | CNY 23.85 | CNY 24.56 | CNY 23.53 | 1.80M |
| 2026-06-03 | CNY 23.83 | -3.21% | CNY 24.61 | CNY 24.80 | CNY 23.62 | 1.82M |
| 2026-06-02 | CNY 24.62 | -4.57% | CNY 25.82 | CNY 26.01 | CNY 24.31 | 2.67M |
| 2026-06-01 | CNY 25.80 | +0.39% | CNY 25.58 | CNY 25.80 | CNY 24.79 | 3.49M |
| 2026-05-29 | CNY 25.70 | +3.92% | CNY 24.52 | CNY 26.02 | CNY 24.31 | 3.61M |
| 2026-05-28 | CNY 24.73 | +2.19% | CNY 24.01 | CNY 25.24 | CNY 24.01 | 1.71M |
| 2026-05-27 | CNY 24.20 | -1.35% | CNY 24.63 | CNY 24.82 | CNY 24.00 | 1.82M |
| 2026-05-26 | CNY 24.53 | -1.29% | CNY 24.86 | CNY 24.92 | CNY 23.61 | 2.56M |