Beijing Jiaman Dress Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	28.00	28.27	26.96	27.08	27.08	-3.25%	2,512,760
Mar 11, 2026	26.22	28.45	26.22	27.99	27.99	4.64%	4,837,840
Mar 10, 2026	25.86	26.79	25.76	26.75	26.75	3.48%	3,009,498
Mar 9, 2026	25.70	26.98	25.20	25.85	25.85	0.39%	5,824,489
Mar 6, 2026	25.14	25.86	24.97	25.75	25.75	2.43%	1,238,880
Mar 5, 2026	25.27	25.61	24.91	25.14	25.14	0.60%	1,185,527
Mar 4, 2026	25.20	25.59	24.81	24.99	24.99	-0.83%	2,070,046
Mar 3, 2026	26.16	26.40	25.10	25.20	25.20	-3.67%	1,491,686
Mar 2, 2026	26.00	26.76	25.81	26.16	26.16	-0.11%	2,298,580
Feb 27, 2026	26.27	26.41	26.10	26.19	26.19	-0.72%	2,014,260
Feb 26, 2026	27.62	27.62	26.24	26.38	26.38	-2.44%	3,287,362
Feb 25, 2026	27.29	27.48	27.02	27.04	27.04	-0.92%	1,518,180
Feb 24, 2026	27.21	27.74	26.90	27.29	27.29	0.66%	1,380,620
Feb 13, 2026	26.68	27.29	26.53	27.11	27.11	1.54%	1,912,083
Feb 12, 2026	27.52	28.70	26.69	26.70	26.70	-2.98%	2,832,920
Feb 11, 2026	27.31	27.98	27.17	27.52	27.52	0.84%	1,563,615
Feb 10, 2026	27.28	27.84	27.19	27.29	27.29	-0.15%	1,934,700
Feb 9, 2026	27.95	28.39	26.94	27.33	27.33	-2.08%	3,011,329
Feb 6, 2026	28.98	29.23	27.84	27.91	27.91	-4.58%	2,822,820
Feb 5, 2026	29.68	29.95	28.52	29.25	29.25	1.04%	3,909,920
Feb 4, 2026	28.54	29.34	27.95	28.95	28.95	2.08%	4,791,778
Feb 3, 2026	28.20	28.46	27.60	28.36	28.36	1.58%	2,508,532
Feb 2, 2026	28.62	29.02	27.79	27.92	27.92	-0.71%	4,058,100
Jan 30, 2026	26.79	28.46	26.60	28.12	28.12	4.96%	3,068,470
Jan 29, 2026	27.62	27.90	26.65	26.79	26.79	-1.94%	2,342,020
Jan 28, 2026	27.38	27.66	26.91	27.32	27.32	-0.76%	1,601,674
Jan 27, 2026	28.00	28.28	27.18	27.53	27.53	-1.64%	1,857,940
Jan 26, 2026	28.63	28.80	27.65	27.99	27.99	-2.20%	2,136,782
Jan 23, 2026	28.35	28.77	28.10	28.62	28.62	0.95%	2,531,438
Jan 22, 2026	28.51	29.33	28.09	28.35	28.35	0.04%	3,897,180
Jan 21, 2026	28.41	29.10	28.25	28.34	28.34	-1.15%	1,266,527
Jan 20, 2026	28.71	29.07	28.38	28.67	28.67	-0.14%	1,313,580
Jan 19, 2026	28.85	29.77	28.47	28.71	28.71	-0.31%	2,276,615
Jan 16, 2026	28.18	28.88	28.10	28.80	28.80	2.20%	1,666,645
Jan 15, 2026	27.88	28.42	27.84	28.18	28.18	0.68%	1,259,560
Jan 14, 2026	28.33	28.43	27.56	27.99	27.99	-0.36%	2,479,921
Jan 13, 2026	28.80	29.03	27.95	28.09	28.09	-2.40%	1,921,705
Jan 12, 2026	28.70	28.96	28.07	28.78	28.78	1.59%	2,301,840
Jan 9, 2026	28.71	28.95	27.80	28.33	28.33	-1.32%	2,985,481
Jan 8, 2026	29.86	30.79	28.70	28.71	28.71	-4.20%	2,751,312
Jan 7, 2026	30.02	30.56	29.67	29.97	29.97	-0.17%	2,409,993
Jan 6, 2026	29.37	30.48	29.00	30.02	30.02	3.20%	3,347,320
Jan 5, 2026	29.98	30.16	28.74	29.09	29.09	-2.97%	3,088,074
Dec 31, 2025	28.43	30.16	28.11	29.98	29.98	6.88%	3,638,204
Dec 30, 2025	28.39	28.51	27.55	28.05	28.05	-1.54%	2,929,844
Dec 29, 2025	29.09	29.20	28.41	28.49	28.49	-2.06%	3,485,238
Dec 26, 2025	29.80	30.98	28.87	29.09	29.09	-0.89%	4,711,269
Dec 25, 2025	28.56	29.53	28.12	29.35	29.35	3.16%	3,971,930
Dec 24, 2025	27.93	28.54	27.78	28.45	28.45	1.53%	3,537,762
Dec 23, 2025	28.02	28.45	27.81	28.02	28.02	0.32%	5,106,308