Shanghai Metersbonwe Fashion&Accessories Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1.320 | 1.360 | 1.310 | 1.350 | 1.350 | 50,951,801 |
| 2026-07-22 | 1.320 | 1.340 | 1.310 | 1.330 | 1.330 | 34,348,695 |
| 2026-07-21 | 1.320 | 1.340 | 1.290 | 1.320 | 1.320 | 60,519,246 |
| 2026-07-20 | 1.350 | 1.370 | 1.310 | 1.330 | 1.330 | 62,613,465 |
| 2026-07-17 | 1.400 | 1.430 | 1.340 | 1.350 | 1.350 | 72,135,484 |
| 2026-07-16 | 1.380 | 1.410 | 1.360 | 1.400 | 1.400 | 55,283,000 |
| 2026-07-15 | 1.370 | 1.430 | 1.360 | 1.380 | 1.380 | 78,957,000 |
| 2026-07-14 | 1.320 | 1.390 | 1.310 | 1.380 | 1.380 | 77,390,492 |
| 2026-07-13 | 1.380 | 1.390 | 1.310 | 1.320 | 1.320 | 70,054,203 |
| 2026-07-10 | 1.330 | 1.410 | 1.320 | 1.380 | 1.380 | 85,105,453 |
| 2026-07-09 | 1.320 | 1.360 | 1.300 | 1.340 | 1.340 | 61,072,180 |
| 2026-07-08 | 1.300 | 1.330 | 1.290 | 1.320 | 1.320 | 44,119,125 |
| 2026-07-07 | 1.350 | 1.360 | 1.300 | 1.310 | 1.310 | 42,132,199 |
| 2026-07-06 | 1.370 | 1.400 | 1.350 | 1.350 | 1.350 | 34,676,398 |
| 2026-07-03 | 1.360 | 1.390 | 1.350 | 1.380 | 1.380 | 54,845,500 |
| 2026-07-02 | 1.350 | 1.400 | 1.340 | 1.360 | 1.360 | 62,848,129 |
| 2026-07-01 | 1.310 | 1.370 | 1.300 | 1.350 | 1.350 | 70,317,625 |
| 2026-06-30 | 1.320 | 1.340 | 1.290 | 1.310 | 1.310 | 41,786,551 |
| 2026-06-29 | 1.310 | 1.340 | 1.270 | 1.320 | 1.320 | 53,361,801 |
| 2026-06-26 | 1.330 | 1.350 | 1.310 | 1.320 | 1.320 | 36,132,699 |
| 2026-06-25 | 1.360 | 1.370 | 1.330 | 1.340 | 1.340 | 45,235,801 |
| 2026-06-24 | 1.440 | 1.460 | 1.360 | 1.370 | 1.370 | 62,204,027 |
| 2026-06-23 | 1.390 | 1.470 | 1.380 | 1.430 | 1.430 | 72,242,227 |
| 2026-06-22 | 1.390 | 1.400 | 1.340 | 1.390 | 1.390 | 51,998,406 |
| 2026-06-18 | 1.400 | 1.420 | 1.360 | 1.400 | 1.400 | 37,198,090 |
| 2026-06-17 | 1.460 | 1.460 | 1.400 | 1.410 | 1.410 | 54,808,301 |
| 2026-06-16 | 1.490 | 1.500 | 1.450 | 1.460 | 1.460 | 46,327,930 |
| 2026-06-15 | 1.510 | 1.550 | 1.480 | 1.490 | 1.490 | 58,605,199 |
| 2026-06-12 | 1.470 | 1.560 | 1.460 | 1.510 | 1.510 | 88,877,312 |
| 2026-06-11 | 1.450 | 1.470 | 1.430 | 1.460 | 1.460 | 43,300,699 |
| 2026-06-10 | 1.520 | 1.520 | 1.450 | 1.470 | 1.470 | 57,361,887 |
| 2026-06-09 | 1.540 | 1.550 | 1.510 | 1.520 | 1.520 | 42,395,699 |
| 2026-06-08 | 1.530 | 1.570 | 1.520 | 1.540 | 1.540 | 56,348,199 |
| 2026-06-05 | 1.520 | 1.580 | 1.520 | 1.550 | 1.550 | 54,026,398 |
| 2026-06-04 | 1.550 | 1.570 | 1.520 | 1.530 | 1.530 | 42,120,367 |
| 2026-06-03 | 1.570 | 1.570 | 1.530 | 1.560 | 1.560 | 44,139,398 |
| 2026-06-02 | 1.590 | 1.600 | 1.550 | 1.570 | 1.570 | 56,859,699 |
| 2026-06-01 | 1.540 | 1.600 | 1.520 | 1.600 | 1.600 | 74,486,703 |
| 2026-05-29 | 1.520 | 1.570 | 1.520 | 1.540 | 1.540 | 56,450,699 |
| 2026-05-28 | 1.520 | 1.540 | 1.510 | 1.530 | 1.530 | 32,752,500 |
| 2026-05-27 | 1.560 | 1.560 | 1.510 | 1.520 | 1.520 | 48,515,953 |
| 2026-05-26 | 1.600 | 1.610 | 1.540 | 1.560 | 1.560 | 57,927,727 |
| 2026-05-25 | 1.550 | 1.620 | 1.540 | 1.610 | 1.610 | 57,477,738 |
| 2026-05-22 | 1.560 | 1.570 | 1.530 | 1.560 | 1.560 | 50,161,301 |
| 2026-05-21 | 1.640 | 1.650 | 1.520 | 1.550 | 1.550 | 84,353,000 |
| 2026-05-20 | 1.620 | 1.620 | 1.580 | 1.590 | 1.590 | 32,542,170 |
| 2026-05-19 | 1.580 | 1.620 | 1.570 | 1.620 | 1.620 | 49,364,930 |
| 2026-05-18 | 1.590 | 1.600 | 1.550 | 1.580 | 1.580 | 51,613,152 |
| 2026-05-15 | 1.610 | 1.640 | 1.590 | 1.600 | 1.600 | 52,682,648 |
| 2026-05-14 | 1.640 | 1.650 | 1.600 | 1.600 | 1.600 | 45,559,398 |
| 2026-05-13 | 1.650 | 1.660 | 1.620 | 1.640 | 1.640 | 49,954,848 |
| 2026-05-12 | 1.680 | 1.690 | 1.630 | 1.650 | 1.650 | 58,557,898 |
| 2026-05-11 | 1.680 | 1.690 | 1.660 | 1.690 | 1.690 | 46,326,398 |
| 2026-05-08 | 1.670 | 1.700 | 1.660 | 1.690 | 1.690 | 54,957,980 |
| 2026-05-07 | 1.710 | 1.720 | 1.660 | 1.670 | 1.670 | 62,138,699 |
| 2026-05-06 | 1.690 | 1.720 | 1.660 | 1.710 | 1.710 | 84,706,492 |
| 2026-04-30 | 1.650 | 1.740 | 1.650 | 1.700 | 1.700 | 164,354,406 |
| 2026-04-29 | 1.540 | 1.600 | 1.520 | 1.590 | 1.590 | 80,830,227 |
| 2026-04-28 | 1.560 | 1.590 | 1.540 | 1.540 | 1.540 | 44,452,020 |
| 2026-04-27 | 1.550 | 1.590 | 1.500 | 1.580 | 1.580 | 70,569,719 |
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.