Shanghai Metersbonwe Fashion&Accessories Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1.760 | 1.930 | 1.740 | 1.870 | 1.870 | 203,318,933 |
| 2024-01-24 | 1.720 | 1.840 | 1.710 | 1.770 | 1.770 | 140,281,833 |
| 2024-01-23 | 1.650 | 1.680 | 1.630 | 1.670 | 1.670 | 41,518,206 |
| 2024-01-22 | 1.730 | 1.730 | 1.630 | 1.670 | 1.670 | 70,802,450 |
| 2024-01-19 | 1.720 | 1.780 | 1.710 | 1.740 | 1.740 | 61,039,100 |
| 2024-01-18 | 1.690 | 1.740 | 1.660 | 1.730 | 1.730 | 64,687,450 |
| 2024-01-17 | 1.750 | 1.800 | 1.710 | 1.720 | 1.720 | 68,006,218 |
| 2024-01-16 | 1.780 | 1.810 | 1.730 | 1.770 | 1.770 | 90,031,232 |
| 2024-01-15 | 1.800 | 1.860 | 1.790 | 1.800 | 1.800 | 99,034,006 |
| 2024-01-12 | 1.830 | 1.850 | 1.790 | 1.790 | 1.790 | 108,439,150 |
| 2024-01-11 | 1.740 | 1.920 | 1.740 | 1.850 | 1.850 | 176,926,596 |
| 2024-01-10 | 1.760 | 1.840 | 1.730 | 1.760 | 1.760 | 113,312,100 |
| 2024-01-09 | 1.710 | 1.860 | 1.690 | 1.780 | 1.780 | 131,119,920 |
| 2024-01-08 | 1.660 | 1.810 | 1.650 | 1.730 | 1.730 | 130,169,820 |
| 2024-01-05 | 1.670 | 1.690 | 1.640 | 1.650 | 1.650 | 36,153,500 |
| 2024-01-04 | 1.680 | 1.690 | 1.660 | 1.670 | 1.670 | 43,267,500 |
| 2024-01-03 | 1.680 | 1.700 | 1.670 | 1.690 | 1.690 | 38,669,900 |
| 2024-01-02 | 1.710 | 1.720 | 1.680 | 1.680 | 1.680 | 41,619,400 |
| 2023-12-29 | 1.700 | 1.730 | 1.690 | 1.710 | 1.710 | 47,648,802 |
| 2023-12-28 | 1.600 | 1.750 | 1.590 | 1.710 | 1.710 | 114,255,018 |
| 2023-12-27 | 1.820 | 1.830 | 1.660 | 1.660 | 1.660 | 166,130,500 |
| 2023-12-26 | 1.830 | 1.890 | 1.820 | 1.840 | 1.840 | 65,249,460 |
| 2023-12-25 | 1.850 | 1.860 | 1.810 | 1.830 | 1.830 | 53,884,564 |
| 2023-12-22 | 1.890 | 1.950 | 1.830 | 1.840 | 1.840 | 96,975,564 |
| 2023-12-21 | 1.800 | 1.910 | 1.790 | 1.890 | 1.890 | 111,194,764 |
| 2023-12-20 | 1.840 | 1.850 | 1.800 | 1.800 | 1.800 | 52,074,800 |
| 2023-12-19 | 1.870 | 1.880 | 1.830 | 1.840 | 1.840 | 55,309,500 |
| 2023-12-18 | 1.880 | 1.920 | 1.840 | 1.880 | 1.880 | 64,601,102 |
| 2023-12-15 | 1.910 | 1.940 | 1.860 | 1.890 | 1.890 | 81,099,700 |
| 2023-12-14 | 1.890 | 1.970 | 1.880 | 1.910 | 1.910 | 99,647,879 |
| 2023-12-13 | 1.850 | 1.950 | 1.850 | 1.890 | 1.890 | 126,202,079 |
| 2023-12-12 | 1.840 | 1.880 | 1.840 | 1.860 | 1.860 | 56,094,002 |
| 2023-12-11 | 1.810 | 1.870 | 1.800 | 1.860 | 1.860 | 78,599,200 |
| 2023-12-08 | 1.880 | 1.880 | 1.810 | 1.820 | 1.820 | 92,082,200 |
| 2023-12-07 | 1.880 | 1.910 | 1.870 | 1.880 | 1.880 | 70,682,600 |
| 2023-12-06 | 1.920 | 1.930 | 1.870 | 1.890 | 1.890 | 99,635,800 |
| 2023-12-05 | 1.950 | 1.970 | 1.890 | 1.900 | 1.900 | 126,951,101 |
| 2023-12-04 | 1.950 | 1.990 | 1.920 | 1.950 | 1.950 | 232,586,860 |
| 2023-12-01 | 1.790 | 1.990 | 1.790 | 1.990 | 1.990 | 205,356,834 |
| 2023-11-30 | 1.750 | 1.880 | 1.730 | 1.810 | 1.810 | 127,016,626 |
| 2023-11-29 | 1.790 | 1.800 | 1.740 | 1.760 | 1.760 | 46,903,100 |
| 2023-11-28 | 1.790 | 1.810 | 1.760 | 1.790 | 1.790 | 37,423,166 |
| 2023-11-27 | 1.810 | 1.830 | 1.770 | 1.780 | 1.780 | 55,610,691 |
| 2023-11-24 | 1.850 | 1.880 | 1.820 | 1.830 | 1.830 | 61,943,166 |
| 2023-11-23 | 1.840 | 1.900 | 1.820 | 1.850 | 1.850 | 86,629,750 |
| 2023-11-22 | 1.850 | 1.870 | 1.820 | 1.830 | 1.830 | 85,021,600 |
| 2023-11-21 | 1.800 | 1.870 | 1.790 | 1.850 | 1.850 | 149,259,052 |
| 2023-11-20 | 1.790 | 1.810 | 1.760 | 1.800 | 1.800 | 54,956,766 |
| 2023-11-17 | 1.770 | 1.800 | 1.760 | 1.790 | 1.790 | 48,802,734 |
| 2023-11-16 | 1.780 | 1.800 | 1.760 | 1.780 | 1.780 | 61,913,850 |
| 2023-11-15 | 1.760 | 1.800 | 1.750 | 1.780 | 1.780 | 73,102,250 |
| 2023-11-14 | 1.760 | 1.760 | 1.740 | 1.750 | 1.750 | 31,857,350 |
| 2023-11-13 | 1.750 | 1.770 | 1.740 | 1.760 | 1.760 | 33,256,724 |
| 2023-11-10 | 1.730 | 1.760 | 1.720 | 1.750 | 1.750 | 37,843,593 |
| 2023-11-09 | 1.780 | 1.790 | 1.730 | 1.740 | 1.740 | 63,425,176 |
| 2023-11-08 | 1.800 | 1.810 | 1.770 | 1.790 | 1.790 | 45,942,300 |
| 2023-11-07 | 1.800 | 1.810 | 1.770 | 1.800 | 1.800 | 56,921,600 |
| 2023-11-06 | 1.770 | 1.820 | 1.770 | 1.810 | 1.810 | 78,831,805 |
| 2023-11-03 | 1.760 | 1.780 | 1.750 | 1.760 | 1.760 | 60,711,869 |
| 2023-11-02 | 1.810 | 1.810 | 1.770 | 1.790 | 1.790 | 61,706,700 |
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.