Beijing Jiaman Dress Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	26.41	28.50	26.41	27.93	27.93	7.59%	9,137,595
Dec 19, 2025	25.30	26.08	25.09	25.96	25.96	1.88%	3,964,920
Dec 18, 2025	24.92	25.75	24.67	25.48	25.48	3.75%	6,743,878
Dec 17, 2025	24.20	24.77	24.18	24.56	24.56	0.95%	3,091,507
Dec 16, 2025	24.25	24.57	24.17	24.33	24.33	-0.25%	2,336,188
Dec 15, 2025	23.91	24.54	23.67	24.39	24.39	2.09%	2,700,500
Dec 12, 2025	24.37	24.60	23.75	23.89	23.89	-3.00%	3,863,929
Dec 11, 2025	24.30	24.85	23.89	24.63	24.63	1.61%	5,543,416
Dec 10, 2025	23.57	24.50	23.40	24.24	24.24	4.66%	7,247,014
Dec 9, 2025	22.81	23.35	22.65	23.16	23.16	1.49%	1,864,808
Dec 8, 2025	22.35	23.08	22.30	22.82	22.82	2.10%	2,630,100
Dec 5, 2025	22.96	23.19	22.25	22.35	22.35	-2.66%	4,234,700
Dec 4, 2025	24.32	25.00	22.82	22.96	22.96	-5.08%	6,253,253
Dec 3, 2025	23.87	24.42	23.73	24.19	24.19	1.00%	3,907,700
Dec 2, 2025	23.66	24.00	23.33	23.95	23.95	0.67%	1,899,733
Dec 1, 2025	23.62	24.13	23.51	23.79	23.79	0.72%	2,417,346
Nov 28, 2025	23.33	23.79	23.20	23.62	23.62	0.81%	2,266,754
Nov 27, 2025	23.42	24.29	23.01	23.43	23.43	0.56%	4,086,838
Nov 26, 2025	23.66	23.66	22.81	23.30	23.30	0.95%	3,182,820
Nov 25, 2025	22.43	23.31	22.13	23.08	23.08	3.41%	4,600,760
Nov 24, 2025	21.96	22.79	21.90	22.32	22.32	2.29%	3,987,840
Nov 21, 2025	22.38	22.40	21.51	21.82	21.82	-2.59%	2,195,900
Nov 20, 2025	22.50	22.60	21.80	22.40	22.40	0.58%	2,484,028
Nov 19, 2025	22.68	23.06	22.10	22.27	22.27	-1.81%	2,250,520