Beijing Jiaman Dress Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	15.85	16.18	15.63	16.03	16.03	1.33%	1,469,300
Oct 27, 2026	16.22	16.42	15.80	15.82	15.82	-2.29%	1,473,600
Oct 26, 2026	16.29	16.48	16.06	16.19	16.19	-1.58%	1,573,028
Oct 23, 2026	15.88	16.45	15.15	16.45	16.45	2.68%	3,484,700
Oct 22, 2026	16.37	16.56	15.96	16.02	16.02	-2.61%	2,175,800
Oct 21, 2026	16.72	16.94	16.33	16.45	16.45	-1.14%	1,664,240
Oct 20, 2026	16.25	16.87	16.20	16.64	16.64	1.96%	1,748,732
Oct 19, 2026	16.72	16.85	16.06	16.32	16.32	-2.39%	2,564,112
Oct 16, 2026	16.55	17.15	16.29	16.72	16.72	2.45%	2,653,219
Oct 15, 2026	16.60	16.64	16.30	16.32	16.32	-3.03%	2,419,275
Oct 14, 2026	17.08	17.38	16.79	16.83	16.83	-1.46%	2,315,000
Oct 13, 2026	16.83	17.28	16.40	17.08	17.08	0.41%	2,549,029
Oct 12, 2026	17.40	17.45	16.90	17.01	17.01	-1.79%	2,268,720
Oct 9, 2026	17.48	17.48	16.75	17.32	17.32	-0.69%	2,741,900
Oct 8, 2026	17.30	17.67	17.23	17.44	17.44	0.46%	2,598,433
Sep 30, 2026	17.45	17.59	17.30	17.36	17.36	-0.40%	1,639,300
Sep 29, 2026	17.43	17.67	17.10	17.43	17.43	0.75%	1,676,720
Sep 28, 2026	17.67	17.67	17.19	17.30	17.30	-1.37%	1,964,665
Sep 24, 2026	17.45	17.76	17.45	17.54	17.54	0.40%	2,216,943
Sep 23, 2026	17.65	17.65	17.35	17.47	17.47	-0.91%	1,525,820
Sep 22, 2026	17.53	17.80	17.38	17.63	17.63	0.57%	2,131,200
Sep 21, 2026	17.08	17.71	17.03	17.53	17.53	2.63%	2,352,982
Sep 18, 2026	16.83	17.09	16.70	17.08	17.08	1.55%	2,358,800
Sep 17, 2026	16.74	16.83	16.52	16.82	16.82	0.36%	1,750,400
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