Beijing Jiaman Dress Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	16.60	16.93	16.53	16.76	16.76	1.02%	1,874,800
Sep 15, 2026	17.32	17.38	16.59	16.59	16.59	-4.05%	2,386,440
Sep 14, 2026	17.10	17.44	16.73	17.29	17.29	0.64%	3,073,800
Sep 11, 2026	17.58	17.65	16.95	17.18	17.18	-2.88%	2,463,300
Sep 10, 2026	18.02	18.05	17.57	17.69	17.69	-1.72%	2,156,580
Sep 9, 2026	18.28	18.36	17.94	18.00	18.00	-1.75%	2,278,980
Sep 8, 2026	18.48	18.56	18.15	18.32	18.32	-0.65%	2,174,270
Sep 7, 2026	18.68	18.87	18.38	18.44	18.44	-1.28%	1,839,040
Sep 4, 2026	18.62	18.99	18.49	18.68	18.68	0.59%	1,552,418
Sep 3, 2026	18.97	18.97	18.53	18.57	18.57	-1.69%	1,697,658
Sep 2, 2026	19.02	19.20	18.82	18.89	18.89	-1.20%	1,861,320
Sep 1, 2026	18.81	19.32	18.65	19.12	19.12	1.65%	2,778,968
Aug 31, 2026	18.34	18.88	18.10	18.81	18.81	2.01%	4,791,757
Aug 28, 2026	20.03	20.16	18.44	18.44	18.44	-8.08%	7,474,383
Aug 27, 2026	20.50	22.16	19.47	20.06	20.06	-5.47%	6,339,854
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