Beijing Jiaman Dress Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	20.14	21.49	19.77	21.22	21.22	5.15%	3,142,968
Aug 25, 2026	20.10	20.40	19.29	20.18	20.18	0.40%	2,448,050
Aug 24, 2026	20.31	20.43	19.69	20.10	20.10	-0.54%	1,752,500
Aug 21, 2026	20.90	20.90	20.00	20.21	20.21	-3.30%	2,322,908
Aug 20, 2026	20.58	20.90	20.00	20.90	20.90	2.25%	2,639,777
Aug 19, 2026	21.38	21.67	20.35	20.44	20.44	-4.58%	2,466,503
Aug 18, 2026	22.53	22.73	21.30	21.42	21.42	-5.05%	3,440,100
Aug 17, 2026	20.94	22.94	20.90	22.56	22.56	8.36%	4,896,391
Aug 14, 2026	20.80	21.08	20.65	20.82	20.82	0.48%	1,568,312
Aug 13, 2026	20.88	21.13	20.56	20.72	20.72	-0.72%	1,450,900
Aug 12, 2026	20.71	20.90	20.56	20.87	20.87	0.34%	1,243,960
Aug 11, 2026	21.19	21.19	20.40	20.80	20.80	-0.91%	1,408,320
Aug 10, 2026	20.40	21.07	20.38	20.99	20.99	2.49%	1,692,920
Aug 7, 2026	20.26	20.48	19.73	20.48	20.48	2.61%	1,988,880
Aug 6, 2026	19.80	20.01	19.40	19.96	19.96	-0.15%	1,455,040
Aug 5, 2026	19.70	20.01	19.60	19.99	19.99	1.58%	1,522,775
Aug 4, 2026	19.48	20.19	19.45	19.68	19.68	1.29%	2,553,167
Aug 3, 2026	18.23	19.78	18.05	19.43	19.43	7.53%	4,074,680
Jul 31, 2026	17.82	18.39	17.66	18.07	18.07	2.67%	2,181,390
Jul 30, 2026	18.00	18.23	17.36	17.60	17.60	-2.28%	2,207,940
Jul 29, 2026	18.01	18.70	17.53	18.01	18.01	-1.58%	2,414,614
Jul 28, 2026	17.80	18.61	17.68	18.30	18.30	2.69%	2,688,120
Jul 27, 2026	16.39	17.92	16.39	17.82	17.82	5.88%	4,017,073
Jul 24, 2026	17.19	17.19	16.60	16.83	16.83	-2.60%	3,026,120
Jul 23, 2026	16.78	17.36	16.70	17.28	17.28	2.13%	4,489,330
Jul 22, 2026	16.34	17.15	16.12	16.92	16.92	-0.94%	6,712,872
Jul 21, 2026	17.72	17.98	14.64	17.08	17.08	-6.67%	12,414,488
Jul 20, 2026	22.89	23.29	18.30	18.30	18.30	-20.02%	7,221,460
Jul 17, 2026	24.00	24.00	22.61	22.88	22.88	-2.01%	4,089,700
Jul 16, 2026	23.35	23.91	22.93	23.35	23.35	-1.02%	2,762,621
Jul 15, 2026	24.60	24.88	23.24	23.59	23.59	-5.11%	3,351,441
Jul 14, 2026	24.70	25.23	24.29	24.86	24.86	0.04%	3,124,380
Jul 13, 2026	25.50	25.87	24.51	24.85	24.85	-1.66%	1,741,000
Jul 10, 2026	24.91	25.89	24.67	25.27	25.27	1.49%	2,662,067
Jul 9, 2026	23.95	24.93	23.16	24.90	24.90	3.84%	2,532,500
Jul 8, 2026	24.89	25.00	23.87	23.98	23.98	-3.50%	1,706,560
Jul 7, 2026	25.17	25.22	24.48	24.85	24.85	-0.80%	2,172,420
Jul 6, 2026	25.35	25.84	24.95	25.05	25.05	-1.49%	2,624,469
Jul 3, 2026	24.00	25.68	24.00	25.43	25.43	5.96%	4,510,820
Jul 2, 2026	22.75	24.60	22.60	24.00	24.00	4.35%	4,088,247
Jul 1, 2026	21.13	23.15	21.01	23.00	23.00	7.88%	4,340,961
Jun 30, 2026	21.68	22.30	21.13	21.32	21.32	-1.57%	4,039,901
Jun 29, 2026	23.28	23.65	21.45	21.66	21.66	-7.48%	4,506,560
Jun 26, 2026	22.78	23.73	22.57	23.41	23.41	2.36%	3,602,587
Jun 25, 2026	22.50	23.90	22.50	22.87	22.87	0.84%	5,489,426
Jun 24, 2026	22.45	23.18	22.45	22.68	22.68	0.40%	4,428,409
Jun 23, 2026	22.69	23.37	22.40	22.59	22.59	-0.83%	5,206,640
Jun 22, 2026	24.05	24.14	22.39	22.78	22.78	-5.32%	7,509,081
Jun 18, 2026	25.55	25.68	24.00	24.06	24.06	-7.67%	8,863,638
Jun 17, 2026	25.05	27.55	24.85	26.06	26.06	-5.68%	12,365,180