Shanghai Metersbonwe Fashion&Accessories Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.590 | 1.660 | 1.550 | 1.660 | 1.660 | 162,806,636 |
| 2024-04-29 | 1.470 | 1.520 | 1.460 | 1.510 | 1.510 | 38,588,773 |
| 2024-04-26 | 1.470 | 1.480 | 1.450 | 1.470 | 1.470 | 24,125,400 |
| 2024-04-25 | 1.450 | 1.480 | 1.450 | 1.460 | 1.460 | 20,361,800 |
| 2024-04-24 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 17,795,700 |
| 2024-04-23 | 1.440 | 1.480 | 1.440 | 1.460 | 1.460 | 25,264,500 |
| 2024-04-22 | 1.470 | 1.480 | 1.430 | 1.450 | 1.450 | 30,937,695 |
| 2024-04-19 | 1.490 | 1.510 | 1.480 | 1.480 | 1.480 | 20,203,795 |
| 2024-04-18 | 1.510 | 1.520 | 1.480 | 1.500 | 1.500 | 26,135,350 |
| 2024-04-17 | 1.460 | 1.520 | 1.450 | 1.510 | 1.510 | 31,473,900 |
| 2024-04-16 | 1.500 | 1.510 | 1.450 | 1.460 | 1.460 | 40,428,800 |
| 2024-04-15 | 1.580 | 1.580 | 1.460 | 1.520 | 1.520 | 55,496,102 |
| 2024-04-12 | 1.590 | 1.610 | 1.580 | 1.580 | 1.580 | 22,254,700 |
| 2024-04-11 | 1.590 | 1.610 | 1.580 | 1.590 | 1.590 | 24,752,700 |
| 2024-04-10 | 1.630 | 1.640 | 1.580 | 1.600 | 1.600 | 35,912,050 |
| 2024-04-09 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 16,544,650 |
| 2024-04-08 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 31,165,996 |
| 2024-04-03 | 1.660 | 1.670 | 1.640 | 1.660 | 1.660 | 26,136,800 |
| 2024-04-02 | 1.650 | 1.670 | 1.640 | 1.660 | 1.660 | 38,264,633 |
| 2024-04-01 | 1.640 | 1.670 | 1.630 | 1.660 | 1.660 | 39,619,800 |
| 2024-03-29 | 1.640 | 1.650 | 1.620 | 1.640 | 1.640 | 13,771,900 |
| 2024-03-28 | 1.620 | 1.650 | 1.610 | 1.640 | 1.640 | 29,760,200 |
| 2024-03-27 | 1.650 | 1.670 | 1.630 | 1.630 | 1.630 | 39,339,780 |
| 2024-03-26 | 1.640 | 1.650 | 1.620 | 1.650 | 1.650 | 31,794,950 |
| 2024-03-25 | 1.640 | 1.670 | 1.640 | 1.640 | 1.640 | 36,014,153 |
| 2024-03-22 | 1.680 | 1.690 | 1.630 | 1.640 | 1.640 | 57,435,598 |
| 2024-03-21 | 1.690 | 1.710 | 1.680 | 1.680 | 1.680 | 52,928,907 |
| 2024-03-20 | 1.690 | 1.700 | 1.680 | 1.690 | 1.690 | 39,200,400 |
| 2024-03-19 | 1.700 | 1.710 | 1.690 | 1.690 | 1.690 | 46,055,200 |
| 2024-03-18 | 1.710 | 1.710 | 1.680 | 1.700 | 1.700 | 50,808,550 |
| 2024-03-15 | 1.690 | 1.710 | 1.680 | 1.700 | 1.700 | 53,014,200 |
| 2024-03-14 | 1.670 | 1.710 | 1.670 | 1.690 | 1.690 | 61,300,400 |
| 2024-03-13 | 1.700 | 1.710 | 1.680 | 1.680 | 1.680 | 71,910,442 |
| 2024-03-12 | 1.660 | 1.770 | 1.650 | 1.720 | 1.720 | 118,853,645 |
| 2024-03-11 | 1.640 | 1.670 | 1.640 | 1.660 | 1.660 | 43,782,450 |
| 2024-03-08 | 1.650 | 1.660 | 1.630 | 1.650 | 1.650 | 45,657,600 |
| 2024-03-07 | 1.670 | 1.700 | 1.650 | 1.660 | 1.660 | 67,542,118 |
| 2024-03-06 | 1.650 | 1.680 | 1.640 | 1.660 | 1.660 | 44,850,968 |
| 2024-03-05 | 1.670 | 1.670 | 1.640 | 1.650 | 1.650 | 46,258,601 |
| 2024-03-04 | 1.670 | 1.700 | 1.630 | 1.680 | 1.680 | 78,701,325 |
| 2024-03-01 | 1.670 | 1.690 | 1.660 | 1.670 | 1.670 | 56,839,100 |
| 2024-02-29 | 1.640 | 1.690 | 1.630 | 1.680 | 1.680 | 85,246,995 |
| 2024-02-28 | 1.740 | 1.790 | 1.660 | 1.660 | 1.660 | 132,718,000 |
| 2024-02-27 | 1.710 | 1.760 | 1.690 | 1.740 | 1.740 | 86,766,900 |
| 2024-02-26 | 1.670 | 1.750 | 1.660 | 1.720 | 1.720 | 110,750,950 |
| 2024-02-23 | 1.660 | 1.680 | 1.640 | 1.670 | 1.670 | 82,408,265 |
| 2024-02-22 | 1.640 | 1.690 | 1.640 | 1.660 | 1.660 | 61,168,105 |
| 2024-02-21 | 1.620 | 1.680 | 1.610 | 1.660 | 1.660 | 85,832,930 |
| 2024-02-20 | 1.630 | 1.640 | 1.600 | 1.630 | 1.630 | 54,700,173 |
| 2024-02-19 | 1.610 | 1.650 | 1.610 | 1.630 | 1.630 | 69,925,882 |
| 2024-02-08 | 1.540 | 1.600 | 1.530 | 1.600 | 1.600 | 68,104,927 |
| 2024-02-07 | 1.580 | 1.610 | 1.510 | 1.530 | 1.530 | 76,527,800 |
| 2024-02-06 | 1.460 | 1.650 | 1.440 | 1.580 | 1.580 | 102,726,649 |
| 2024-02-05 | 1.730 | 1.730 | 1.590 | 1.590 | 1.590 | 164,346,800 |
| 2024-02-02 | 1.820 | 1.860 | 1.700 | 1.770 | 1.770 | 161,434,037 |
| 2024-02-01 | 1.880 | 1.920 | 1.820 | 1.850 | 1.850 | 165,642,792 |
| 2024-01-31 | 1.680 | 1.870 | 1.680 | 1.870 | 1.870 | 142,862,491 |
| 2024-01-30 | 1.830 | 1.850 | 1.680 | 1.700 | 1.700 | 162,025,450 |
| 2024-01-29 | 1.830 | 1.970 | 1.800 | 1.840 | 1.840 | 165,331,833 |
| 2024-01-26 | 1.830 | 1.890 | 1.800 | 1.850 | 1.850 | 161,047,433 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.